日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＦＩＸＥＲ(5129)の株価時系列情報

ＦＩＸＥＲ(5129)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 1,351 1,404 1,351 1,391 56,800
2023/12/28 1,295 1,392 1,271 1,371 98,100
2023/12/27 1,300 1,328 1,281 1,296 115,600
2023/12/26 1,343 1,375 1,301 1,303 88,900
2023/12/25 1,399 1,400 1,325 1,356 123,500
2023/12/22 1,410 1,422 1,326 1,375 155,700
2023/12/21 1,410 1,457 1,394 1,410 59,900
2023/12/20 1,534 1,568 1,390 1,439 226,000
2023/12/19 1,535 1,559 1,506 1,537 67,800
2023/12/18 1,642 1,665 1,482 1,535 186,400
2023/12/15 1,620 1,725 1,588 1,642 304,400
2023/12/14 1,525 1,682 1,520 1,600 433,700
2023/12/13 1,409 1,547 1,405 1,533 187,300
2023/12/12 1,478 1,483 1,403 1,439 186,300
2023/12/11 1,318 1,470 1,316 1,453 298,200
2023/12/08 1,288 1,295 1,266 1,285 38,200
2023/12/07 1,330 1,330 1,268 1,289 68,900
2023/12/06 1,309 1,315 1,265 1,285 58,300
2023/12/05 1,301 1,333 1,291 1,309 69,500
2023/12/04 1,363 1,364 1,269 1,336 185,600
2023/12/01 1,245 1,340 1,212 1,303 349,600
2023/11/30 1,166 1,382 1,133 1,382 141,100
2023/11/29 1,102 1,181 1,102 1,166 143,500
2023/11/28 1,101 1,166 1,075 1,112 187,300
2023/11/27 1,088 1,108 1,069 1,107 107,000
2023/11/24 1,076 1,088 1,037 1,080 127,000
2023/11/22 1,129 1,129 1,067 1,082 100,300
2023/11/21 1,149 1,160 1,106 1,107 76,500
2023/11/20 1,089 1,149 1,082 1,139 79,500
2023/11/17 1,100 1,121 1,064 1,089 76,000
2023/11/16 1,070 1,110 1,070 1,103 173,600
2023/11/15 1,103 1,120 1,069 1,079 69,400
2023/11/14 1,089 1,111 1,068 1,077 65,100
2023/11/13 1,135 1,136 1,089 1,089 42,400
2023/11/10 1,149 1,149 1,116 1,135 27,600
2023/11/09 1,150 1,151 1,116 1,150 49,800
2023/11/08 1,170 1,189 1,134 1,137 76,200
2023/11/07 1,245 1,245 1,171 1,172 125,500
2023/11/06 1,265 1,270 1,210 1,258 67,100
2023/11/02 1,188 1,242 1,188 1,235 64,900
2023/11/01 1,238 1,238 1,176 1,177 27,800
2023/10/31 1,192 1,242 1,170 1,218 64,200
2023/10/30 1,177 1,212 1,169 1,192 64,600
2023/10/27 1,150 1,190 1,136 1,177 79,800
2023/10/26 1,185 1,185 1,124 1,127 63,100
2023/10/25 1,200 1,230 1,164 1,164 84,600
2023/10/24 1,151 1,200 1,139 1,188 118,500
2023/10/23 1,213 1,242 1,180 1,181 120,300
2023/10/20 1,221 1,279 1,189 1,210 96,000
2023/10/19 1,219 1,351 1,219 1,251 282,000
2023/10/18 1,160 1,333 1,155 1,219 253,300
2023/10/17 1,200 1,263 1,155 1,160 165,000
2023/10/16 990 1,229 988 1,209 849,100
2023/10/13 1,138 1,138 1,138 1,138 57,700
2023/10/12 1,508 1,538 1,491 1,538 64,200
2023/10/11 1,550 1,555 1,516 1,517 32,600
2023/10/10 1,550 1,588 1,536 1,548 53,400
2023/10/06 1,485 1,524 1,485 1,520 44,300
2023/10/05 1,466 1,506 1,458 1,492 47,300
2023/10/04 1,450 1,504 1,438 1,442 117,100
2023/10/03 1,556 1,591 1,512 1,512 89,000
2023/10/02 1,609 1,634 1,570 1,570 59,300
2023/09/29 1,600 1,631 1,591 1,600 34,300
2023/09/28 1,601 1,612 1,593 1,599 19,600
2023/09/27 1,583 1,630 1,580 1,601 33,900
2023/09/26 1,623 1,623 1,598 1,601 39,000
2023/09/25 1,649 1,650 1,615 1,639 24,800
2023/09/22 1,557 1,648 1,557 1,634 68,400
2023/09/21 1,618 1,637 1,590 1,597 58,700
2023/09/20 1,621 1,650 1,612 1,623 50,300
2023/09/19 1,652 1,662 1,627 1,633 56,600
2023/09/15 1,692 1,704 1,640 1,669 58,400
2023/09/14 1,685 1,697 1,653 1,684 32,300
2023/09/13 1,656 1,677 1,625 1,676 33,700
2023/09/12 1,624 1,670 1,624 1,656 27,200
2023/09/11 1,648 1,654 1,615 1,620 49,600
2023/09/08 1,653 1,673 1,644 1,644 35,300
2023/09/07 1,720 1,733 1,667 1,677 67,400
2023/09/06 1,689 1,722 1,679 1,718 100,600
2023/09/05 1,666 1,700 1,666 1,680 47,500
2023/09/04 1,668 1,691 1,651 1,665 35,600
2023/09/01 1,651 1,673 1,646 1,659 24,900
2023/08/31 1,698 1,706 1,651 1,651 41,300
2023/08/30 1,712 1,714 1,673 1,684 49,200
2023/08/29 1,611 1,717 1,611 1,693 112,800
2023/08/28 1,636 1,650 1,605 1,607 79,200
2023/08/25 1,634 1,652 1,624 1,629 79,300
2023/08/24 1,708 1,724 1,648 1,652 109,500
2023/08/23 1,693 1,696 1,655 1,673 65,200
2023/08/22 1,720 1,733 1,698 1,708 51,900
2023/08/21 1,651 1,719 1,648 1,691 65,000
2023/08/18 1,684 1,724 1,661 1,671 81,200
2023/08/17 1,680 1,733 1,610 1,724 213,200
2023/08/16 1,822 1,832 1,689 1,699 334,300
2023/08/15 1,712 1,728 1,680 1,715 78,500
2023/08/14 1,757 1,770 1,704 1,711 92,400
2023/08/10 1,785 1,785 1,764 1,770 47,500
2023/08/09 1,799 1,803 1,783 1,785 49,700
2023/08/08 1,808 1,828 1,781 1,786 42,000
2023/08/07 1,801 1,832 1,795 1,801 47,200
2023/08/04 1,798 1,871 1,780 1,821 110,500
2023/08/03 1,874 1,887 1,816 1,824 62,300
2023/08/02 1,825 1,892 1,817 1,890 88,300
2023/08/01 1,798 1,825 1,778 1,825 58,700
2023/07/31 1,812 1,824 1,775 1,775 79,200
2023/07/28 1,799 1,835 1,778 1,800 77,300
2023/07/27 1,827 1,859 1,810 1,810 96,700
2023/07/26 1,823 1,847 1,823 1,825 59,200
2023/07/25 1,872 1,889 1,828 1,833 105,400
2023/07/24 1,885 1,904 1,868 1,872 84,900
2023/07/21 1,916 1,944 1,885 1,892 89,200
2023/07/20 1,990 2,002 1,939 1,951 106,700
2023/07/19 1,942 2,003 1,941 1,993 185,100
2023/07/18 1,856 1,905 1,856 1,880 87,500
2023/07/14 1,950 2,003 1,864 1,864 295,600
2023/07/13 1,941 1,951 1,901 1,930 177,200
2023/07/12 1,973 1,995 1,925 1,931 144,700
2023/07/11 2,022 2,034 1,987 1,998 78,600
2023/07/10 1,978 2,032 1,971 2,001 84,900
2023/07/07 1,970 2,013 1,954 1,968 102,800
2023/07/06 1,985 2,016 1,950 2,010 145,000
2023/07/05 2,109 2,109 1,988 2,002 227,500
2023/07/04 2,110 2,145 2,085 2,088 143,800
2023/07/03 2,125 2,125 2,064 2,074 144,000
2023/06/30 2,055 2,122 2,033 2,106 117,500
2023/06/29 2,136 2,156 2,060 2,068 133,000
2023/06/28 2,087 2,116 2,042 2,092 115,500
2023/06/27 2,015 2,073 1,988 2,054 153,800
2023/06/26 2,200 2,200 2,041 2,043 444,000
2023/06/23 2,265 2,281 2,162 2,236 176,000
2023/06/22 2,298 2,312 2,216 2,216 211,700
2023/06/21 2,302 2,349 2,293 2,314 151,000
2023/06/20 2,369 2,369 2,275 2,330 240,300
2023/06/19 2,388 2,411 2,320 2,357 409,000
2023/06/16 2,204 2,340 2,186 2,339 365,800
2023/06/15 2,184 2,212 2,145 2,172 157,200
2023/06/14 2,255 2,275 2,142 2,150 383,900
2023/06/13 2,321 2,396 2,251 2,264 446,100
2023/06/12 2,359 2,419 2,293 2,300 488,200
2023/06/09 2,269 2,340 2,245 2,332 382,700
2023/06/08 2,240 2,330 2,165 2,224 407,700
2023/06/07 2,250 2,269 2,110 2,235 500,800
2023/06/06 2,125 2,260 2,101 2,241 712,000
2023/06/05 2,052 2,122 2,008 2,113 396,900
2023/06/02 1,952 2,005 1,920 2,002 135,400
2023/06/01 1,972 1,998 1,938 1,942 98,000
2023/05/31 1,990 2,005 1,946 1,968 123,900
2023/05/30 2,013 2,030 1,941 1,993 199,000
2023/05/29 2,110 2,137 2,001 2,013 360,300
2023/05/26 1,998 2,062 1,960 2,060 502,100
2023/05/25 1,905 1,976 1,892 1,958 219,600
2023/05/24 1,871 1,909 1,851 1,882 81,500
2023/05/23 1,892 1,953 1,850 1,880 243,300
2023/05/22 1,848 1,910 1,846 1,881 110,800
2023/05/19 1,838 1,868 1,823 1,831 81,200
2023/05/18 1,830 1,865 1,810 1,855 105,600
2023/05/17 1,860 1,873 1,820 1,824 118,300
2023/05/16 1,893 1,917 1,870 1,870 95,600
2023/05/15 1,943 1,945 1,861 1,892 109,600
2023/05/12 1,863 1,943 1,853 1,915 155,500
2023/05/11 1,888 1,933 1,872 1,872 122,500
2023/05/10 1,988 1,999 1,890 1,898 305,000
2023/05/09 2,019 2,063 2,001 2,003 271,500
2023/05/08 1,958 2,028 1,952 2,010 271,700
2023/05/02 1,976 2,007 1,939 1,970 323,100
2023/05/01 1,988 2,048 1,922 2,007 830,700
2023/04/28 1,855 1,975 1,832 1,890 1,027,400
2023/04/27 1,868 2,070 1,791 1,792 2,230,500
2023/04/26 1,920 1,950 1,786 1,825 3,140,300
2023/04/25 1,736 1,750 1,668 1,675 386,000
2023/04/24 1,800 1,830 1,731 1,738 384,300
2023/04/21 1,843 1,862 1,782 1,795 434,700
2023/04/20 1,896 1,970 1,880 1,880 281,400
2023/04/19 1,873 1,918 1,837 1,915 286,100
2023/04/18 1,931 1,956 1,877 1,895 482,600
2023/04/17 2,100 2,128 1,962 1,971 554,300
2023/04/14 2,133 2,176 1,997 2,094 1,047,300
2023/04/13 2,190 2,245 2,176 2,196 326,500
2023/04/12 2,237 2,250 2,171 2,192 192,700
2023/04/11 2,150 2,220 2,142 2,187 200,600
2023/04/10 2,129 2,160 2,065 2,128 184,100
2023/04/07 2,161 2,194 2,040 2,079 244,200
2023/04/06 2,143 2,216 2,131 2,161 123,700
2023/04/05 2,173 2,225 2,126 2,154 166,100
2023/04/04 2,379 2,379 2,181 2,193 499,900
2023/04/03 2,340 2,410 2,328 2,363 185,800
2023/03/31 2,391 2,432 2,303 2,325 271,200
2023/03/30 2,440 2,473 2,345 2,381 301,100
2023/03/29 2,320 2,406 2,316 2,406 222,400
2023/03/28 2,360 2,423 2,301 2,320 265,200
2023/03/27 2,505 2,525 2,377 2,377 398,900
2023/03/24 2,526 2,534 2,427 2,469 532,800
2023/03/23 2,338 2,500 2,285 2,500 747,600
2023/03/22 2,423 2,479 2,335 2,341 508,900
2023/03/20 2,430 2,475 2,325 2,373 634,900
2023/03/17 2,397 2,425 2,336 2,350 431,800
2023/03/16 2,234 2,363 2,225 2,352 325,000
2023/03/15 2,269 2,330 2,205 2,306 256,000
2023/03/14 2,205 2,255 2,170 2,195 202,000
2023/03/13 2,156 2,258 2,124 2,249 408,400
2023/03/10 2,330 2,366 2,250 2,253 391,700
2023/03/09 2,415 2,466 2,291 2,345 743,500
2023/03/08 2,400 2,454 2,337 2,389 774,300
2023/03/07 2,280 2,409 2,238 2,390 925,900
2023/03/06 2,170 2,294 2,160 2,281 639,700
2023/03/03 2,110 2,150 2,060 2,133 284,700
2023/03/02 2,128 2,168 2,092 2,108 205,800
2023/03/01 2,195 2,195 2,060 2,106 276,000
2023/02/28 2,038 2,172 2,038 2,151 378,100
2023/02/27 2,112 2,147 2,028 2,034 563,300
2023/02/24 2,320 2,350 2,168 2,174 691,500
2023/02/22 2,200 2,325 2,192 2,285 759,200
2023/02/21 2,267 2,390 2,235 2,248 2,300,700
2023/02/20 2,065 2,239 2,065 2,217 1,785,200
2023/02/17 2,120 2,248 2,026 2,045 2,719,700
2023/02/16 1,999 2,195 1,988 2,163 3,421,600
2023/02/15 1,963 2,002 1,845 1,930 1,376,200
2023/02/14 1,810 1,957 1,767 1,919 2,025,000
2023/02/13 1,857 1,857 1,793 1,815 359,900
2023/02/10 1,876 1,905 1,823 1,857 417,900
2023/02/09 1,932 1,946 1,862 1,887 543,400
2023/02/08 1,939 1,999 1,907 1,952 578,700
2023/02/07 1,990 1,997 1,923 1,952 607,000
2023/02/06 2,029 2,135 1,991 2,000 804,200
2023/02/03 2,035 2,089 2,000 2,000 400,900
2023/02/02 2,023 2,060 1,999 2,015 304,500
2023/02/01 2,040 2,089 2,010 2,017 580,300
2023/01/31 2,170 2,173 1,995 2,000 1,157,000
2023/01/30 2,200 2,294 2,192 2,193 422,100
2023/01/27 2,237 2,258 2,191 2,213 555,000
2023/01/26 2,372 2,378 2,235 2,237 610,800
2023/01/25 2,450 2,450 2,335 2,345 834,900
2023/01/24 2,492 2,570 2,420 2,453 1,647,400
2023/01/23 2,345 2,483 2,309 2,462 960,800
2023/01/20 2,427 2,444 2,279 2,307 877,100
2023/01/19 2,400 2,505 2,322 2,422 1,488,200
2023/01/18 2,500 2,500 2,341 2,409 1,449,000
2023/01/17 2,548 2,688 2,368 2,429 5,028,800
2023/01/16 2,850 3,095 2,461 2,461 5,831,600
2023/01/13 2,502 2,802 2,480 2,802 2,820,600
2023/01/12 2,397 2,460 2,212 2,302 1,550,800
2023/01/11 2,290 2,362 2,216 2,348 1,856,700
2023/01/10 2,010 2,333 1,983 2,223 2,587,200
2023/01/06 1,898 2,040 1,888 1,971 1,443,600
2023/01/05 1,925 1,944 1,832 1,888 886,900
2023/01/04 2,000 2,092 1,868 1,917 2,195,900

このページの先頭へ