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 |
|---|---|---|---|---|---|
| 2024/12/30 | 900 | 945 | 899 | 930 | 72,300 |
| 2024/12/27 | 892 | 914 | 892 | 899 | 62,300 |
| 2024/12/26 | 875 | 892 | 870 | 885 | 62,300 |
| 2024/12/25 | 865 | 880 | 852 | 880 | 63,900 |
| 2024/12/24 | 855 | 881 | 840 | 850 | 75,700 |
| 2024/12/23 | 810 | 844 | 803 | 840 | 185,800 |
| 2024/12/20 | 824 | 832 | 802 | 803 | 33,700 |
| 2024/12/19 | 825 | 833 | 820 | 824 | 33,200 |
| 2024/12/18 | 800 | 848 | 795 | 839 | 70,700 |
| 2024/12/17 | 813 | 829 | 800 | 804 | 51,000 |
| 2024/12/16 | 808 | 819 | 800 | 811 | 106,300 |
| 2024/12/13 | 805 | 834 | 805 | 807 | 55,800 |
| 2024/12/12 | 828 | 833 | 800 | 806 | 75,000 |
| 2024/12/11 | 831 | 844 | 812 | 813 | 83,800 |
| 2024/12/10 | 832 | 842 | 825 | 842 | 36,500 |
| 2024/12/09 | 831 | 845 | 823 | 832 | 37,700 |
| 2024/12/06 | 825 | 847 | 823 | 830 | 50,000 |
| 2024/12/05 | 861 | 863 | 824 | 827 | 56,500 |
| 2024/12/04 | 891 | 892 | 861 | 862 | 49,600 |
| 2024/12/03 | 905 | 913 | 896 | 896 | 26,300 |
| 2024/12/02 | 901 | 923 | 900 | 913 | 27,700 |
| 2024/11/29 | 898 | 904 | 887 | 899 | 14,300 |
| 2024/11/28 | 893 | 901 | 888 | 891 | 22,300 |
| 2024/11/27 | 906 | 906 | 890 | 893 | 35,200 |
| 2024/11/26 | 927 | 932 | 908 | 914 | 30,300 |
| 2024/11/25 | 908 | 938 | 905 | 927 | 30,300 |
| 2024/11/22 | 891 | 910 | 885 | 899 | 30,000 |
| 2024/11/21 | 884 | 899 | 882 | 897 | 12,200 |
| 2024/11/20 | 889 | 912 | 884 | 888 | 28,600 |
| 2024/11/19 | 891 | 908 | 889 | 889 | 26,600 |
| 2024/11/18 | 893 | 916 | 891 | 899 | 27,600 |
| 2024/11/15 | 905 | 913 | 900 | 907 | 30,500 |
| 2024/11/14 | 930 | 930 | 908 | 912 | 34,800 |
| 2024/11/13 | 940 | 944 | 933 | 933 | 12,300 |
| 2024/11/12 | 949 | 958 | 939 | 947 | 22,500 |
| 2024/11/11 | 942 | 957 | 932 | 949 | 18,000 |
| 2024/11/08 | 944 | 966 | 939 | 951 | 12,600 |
| 2024/11/07 | 949 | 968 | 939 | 944 | 20,500 |
| 2024/11/06 | 947 | 956 | 924 | 952 | 28,700 |
| 2024/11/05 | 953 | 972 | 935 | 960 | 39,700 |
| 2024/11/01 | 948 | 955 | 938 | 938 | 32,400 |
| 2024/10/31 | 957 | 974 | 950 | 966 | 22,200 |
| 2024/10/30 | 962 | 968 | 950 | 958 | 34,700 |
| 2024/10/29 | 916 | 971 | 915 | 960 | 67,700 |
| 2024/10/28 | 852 | 919 | 852 | 913 | 85,100 |
| 2024/10/25 | 909 | 909 | 862 | 872 | 128,100 |
| 2024/10/24 | 926 | 934 | 911 | 914 | 42,300 |
| 2024/10/23 | 970 | 970 | 932 | 932 | 43,200 |
| 2024/10/22 | 993 | 993 | 957 | 963 | 38,500 |
| 2024/10/21 | 953 | 1,007 | 953 | 997 | 91,900 |
| 2024/10/18 | 1,001 | 1,008 | 933 | 938 | 119,100 |
| 2024/10/17 | 1,004 | 1,009 | 984 | 1,007 | 81,400 |
| 2024/10/16 | 964 | 1,020 | 964 | 989 | 145,700 |
| 2024/10/15 | 925 | 1,020 | 925 | 994 | 359,500 |
| 2024/10/11 | 917 | 933 | 897 | 898 | 81,000 |
| 2024/10/10 | 934 | 934 | 919 | 922 | 37,700 |
| 2024/10/09 | 924 | 934 | 918 | 934 | 37,300 |
| 2024/10/08 | 942 | 942 | 922 | 922 | 25,700 |
| 2024/10/07 | 952 | 963 | 944 | 945 | 29,800 |
| 2024/10/04 | 972 | 977 | 948 | 948 | 39,600 |
| 2024/10/03 | 979 | 981 | 964 | 972 | 39,700 |
| 2024/10/02 | 957 | 965 | 949 | 951 | 27,600 |
| 2024/10/01 | 954 | 974 | 939 | 964 | 41,300 |
| 2024/09/30 | 942 | 958 | 932 | 939 | 36,300 |
| 2024/09/27 | 961 | 983 | 961 | 972 | 59,400 |
| 2024/09/26 | 926 | 950 | 926 | 949 | 36,100 |
| 2024/09/25 | 919 | 943 | 915 | 917 | 27,200 |
| 2024/09/24 | 933 | 937 | 919 | 919 | 161,600 |
| 2024/09/20 | 914 | 927 | 903 | 914 | 37,300 |
| 2024/09/19 | 882 | 906 | 875 | 901 | 70,400 |
| 2024/09/18 | 907 | 916 | 872 | 872 | 117,400 |
| 2024/09/17 | 915 | 932 | 876 | 893 | 87,000 |
| 2024/09/13 | 915 | 930 | 904 | 911 | 84,100 |
| 2024/09/12 | 956 | 964 | 916 | 916 | 234,800 |
| 2024/09/11 | 978 | 997 | 956 | 985 | 43,300 |
| 2024/09/10 | 1,038 | 1,038 | 992 | 993 | 64,500 |
| 2024/09/09 | 971 | 1,019 | 971 | 1,015 | 28,300 |
| 2024/09/06 | 1,028 | 1,034 | 995 | 1,005 | 70,400 |
| 2024/09/05 | 1,026 | 1,056 | 1,018 | 1,034 | 30,400 |
| 2024/09/04 | 1,064 | 1,083 | 1,033 | 1,036 | 56,000 |
| 2024/09/03 | 1,074 | 1,112 | 1,074 | 1,094 | 52,700 |
| 2024/09/02 | 1,091 | 1,091 | 1,061 | 1,080 | 30,300 |
| 2024/08/30 | 1,078 | 1,090 | 1,069 | 1,080 | 25,500 |
| 2024/08/29 | 1,064 | 1,096 | 1,064 | 1,074 | 20,200 |
| 2024/08/28 | 1,114 | 1,125 | 1,076 | 1,088 | 50,100 |
| 2024/08/27 | 1,095 | 1,126 | 1,093 | 1,126 | 21,000 |
| 2024/08/26 | 1,075 | 1,102 | 1,075 | 1,097 | 31,500 |
| 2024/08/23 | 1,096 | 1,100 | 1,066 | 1,074 | 13,400 |
| 2024/08/22 | 1,070 | 1,088 | 1,055 | 1,088 | 46,200 |
| 2024/08/21 | 1,093 | 1,111 | 1,067 | 1,070 | 86,100 |
| 2024/08/20 | 1,150 | 1,163 | 1,135 | 1,146 | 24,500 |
| 2024/08/19 | 1,151 | 1,170 | 1,120 | 1,120 | 27,000 |
| 2024/08/16 | 1,128 | 1,154 | 1,127 | 1,152 | 25,600 |
| 2024/08/15 | 1,093 | 1,119 | 1,093 | 1,106 | 22,600 |
| 2024/08/14 | 1,093 | 1,123 | 1,088 | 1,113 | 49,200 |
| 2024/08/13 | 1,070 | 1,090 | 1,051 | 1,087 | 40,200 |
| 2024/08/09 | 1,077 | 1,092 | 1,042 | 1,059 | 28,900 |
| 2024/08/08 | 1,067 | 1,097 | 1,044 | 1,064 | 59,300 |
| 2024/08/07 | 1,059 | 1,116 | 1,052 | 1,086 | 75,400 |
| 2024/08/06 | 984 | 1,059 | 984 | 1,059 | 131,200 |
| 2024/08/05 | 1,074 | 1,081 | 850 | 909 | 266,000 |
| 2024/08/02 | 1,180 | 1,188 | 1,130 | 1,134 | 153,000 |
| 2024/08/01 | 1,290 | 1,290 | 1,236 | 1,250 | 78,300 |
| 2024/07/31 | 1,268 | 1,295 | 1,260 | 1,295 | 31,000 |
| 2024/07/30 | 1,282 | 1,286 | 1,265 | 1,286 | 47,400 |
| 2024/07/29 | 1,311 | 1,323 | 1,286 | 1,286 | 49,000 |
| 2024/07/26 | 1,281 | 1,328 | 1,274 | 1,306 | 47,900 |
| 2024/07/25 | 1,302 | 1,302 | 1,283 | 1,285 | 81,100 |
| 2024/07/24 | 1,339 | 1,353 | 1,320 | 1,320 | 17,700 |
| 2024/07/23 | 1,310 | 1,353 | 1,310 | 1,344 | 29,700 |
| 2024/07/22 | 1,343 | 1,343 | 1,303 | 1,305 | 54,900 |
| 2024/07/19 | 1,351 | 1,372 | 1,340 | 1,342 | 45,300 |
| 2024/07/18 | 1,377 | 1,396 | 1,357 | 1,361 | 46,200 |
| 2024/07/17 | 1,347 | 1,380 | 1,347 | 1,377 | 35,300 |
| 2024/07/16 | 1,371 | 1,375 | 1,331 | 1,339 | 43,100 |
| 2024/07/12 | 1,300 | 1,375 | 1,299 | 1,349 | 143,200 |
| 2024/07/11 | 1,346 | 1,353 | 1,308 | 1,314 | 90,400 |
| 2024/07/10 | 1,328 | 1,336 | 1,314 | 1,329 | 69,900 |
| 2024/07/09 | 1,352 | 1,352 | 1,328 | 1,334 | 43,200 |
| 2024/07/08 | 1,366 | 1,379 | 1,356 | 1,356 | 27,300 |
| 2024/07/05 | 1,355 | 1,368 | 1,343 | 1,362 | 35,600 |
| 2024/07/04 | 1,356 | 1,377 | 1,343 | 1,358 | 47,200 |
| 2024/07/03 | 1,374 | 1,377 | 1,355 | 1,359 | 31,300 |
| 2024/07/02 | 1,385 | 1,394 | 1,366 | 1,380 | 47,700 |
| 2024/07/01 | 1,426 | 1,426 | 1,379 | 1,387 | 70,900 |
| 2024/06/28 | 1,417 | 1,426 | 1,402 | 1,426 | 20,500 |
| 2024/06/27 | 1,380 | 1,431 | 1,380 | 1,415 | 30,200 |
| 2024/06/26 | 1,401 | 1,418 | 1,380 | 1,380 | 32,500 |
| 2024/06/25 | 1,387 | 1,392 | 1,363 | 1,389 | 46,200 |
| 2024/06/24 | 1,353 | 1,394 | 1,351 | 1,379 | 39,000 |
| 2024/06/21 | 1,385 | 1,395 | 1,353 | 1,353 | 65,600 |
| 2024/06/20 | 1,377 | 1,403 | 1,377 | 1,391 | 57,800 |
| 2024/06/19 | 1,421 | 1,421 | 1,370 | 1,384 | 72,000 |
| 2024/06/18 | 1,440 | 1,452 | 1,416 | 1,420 | 50,100 |
| 2024/06/17 | 1,461 | 1,469 | 1,440 | 1,441 | 38,500 |
| 2024/06/14 | 1,475 | 1,486 | 1,450 | 1,468 | 50,000 |
| 2024/06/13 | 1,466 | 1,484 | 1,436 | 1,475 | 109,300 |
| 2024/06/12 | 1,380 | 1,411 | 1,377 | 1,407 | 42,100 |
| 2024/06/11 | 1,399 | 1,403 | 1,375 | 1,397 | 30,500 |
| 2024/06/10 | 1,400 | 1,408 | 1,393 | 1,399 | 25,900 |
| 2024/06/07 | 1,360 | 1,419 | 1,360 | 1,398 | 32,900 |
| 2024/06/06 | 1,409 | 1,414 | 1,360 | 1,366 | 45,800 |
| 2024/06/05 | 1,435 | 1,450 | 1,395 | 1,396 | 114,800 |
| 2024/06/04 | 1,332 | 1,424 | 1,331 | 1,411 | 83,300 |
| 2024/06/03 | 1,340 | 1,347 | 1,318 | 1,332 | 50,100 |
| 2024/05/31 | 1,315 | 1,353 | 1,311 | 1,335 | 100,400 |
| 2024/05/30 | 1,380 | 1,389 | 1,324 | 1,327 | 116,900 |
| 2024/05/29 | 1,426 | 1,426 | 1,385 | 1,385 | 73,800 |
| 2024/05/28 | 1,438 | 1,454 | 1,420 | 1,420 | 32,100 |
| 2024/05/27 | 1,408 | 1,429 | 1,373 | 1,423 | 80,500 |
| 2024/05/24 | 1,410 | 1,429 | 1,402 | 1,410 | 60,400 |
| 2024/05/23 | 1,442 | 1,475 | 1,418 | 1,422 | 60,600 |
| 2024/05/22 | 1,466 | 1,496 | 1,430 | 1,430 | 49,500 |
| 2024/05/21 | 1,499 | 1,501 | 1,466 | 1,466 | 37,600 |
| 2024/05/20 | 1,488 | 1,520 | 1,471 | 1,500 | 53,700 |
| 2024/05/17 | 1,440 | 1,480 | 1,433 | 1,458 | 56,000 |
| 2024/05/16 | 1,500 | 1,503 | 1,438 | 1,447 | 118,100 |
| 2024/05/15 | 1,540 | 1,540 | 1,488 | 1,494 | 74,300 |
| 2024/05/14 | 1,506 | 1,532 | 1,495 | 1,530 | 62,100 |
| 2024/05/13 | 1,500 | 1,518 | 1,496 | 1,506 | 57,800 |
| 2024/05/10 | 1,512 | 1,525 | 1,494 | 1,502 | 71,500 |
| 2024/05/09 | 1,551 | 1,559 | 1,500 | 1,506 | 112,300 |
| 2024/05/08 | 1,570 | 1,601 | 1,543 | 1,553 | 104,800 |
| 2024/05/07 | 1,594 | 1,614 | 1,574 | 1,589 | 92,400 |
| 2024/05/02 | 1,598 | 1,620 | 1,571 | 1,571 | 150,000 |
| 2024/05/01 | 1,695 | 1,719 | 1,611 | 1,621 | 225,800 |
| 2024/04/30 | 1,705 | 1,753 | 1,681 | 1,708 | 443,500 |
| 2024/04/26 | 1,637 | 1,710 | 1,612 | 1,702 | 252,100 |
| 2024/04/25 | 1,628 | 1,645 | 1,591 | 1,600 | 121,900 |
| 2024/04/24 | 1,650 | 1,681 | 1,634 | 1,646 | 175,900 |
| 2024/04/23 | 1,614 | 1,653 | 1,596 | 1,629 | 149,100 |
| 2024/04/22 | 1,589 | 1,632 | 1,540 | 1,632 | 144,600 |
| 2024/04/19 | 1,596 | 1,632 | 1,543 | 1,600 | 195,300 |
| 2024/04/18 | 1,546 | 1,632 | 1,546 | 1,632 | 226,600 |
| 2024/04/17 | 1,650 | 1,719 | 1,530 | 1,540 | 556,300 |
| 2024/04/16 | 1,568 | 1,643 | 1,568 | 1,593 | 249,900 |
| 2024/04/15 | 1,477 | 1,620 | 1,472 | 1,600 | 291,000 |
| 2024/04/12 | 1,435 | 1,562 | 1,431 | 1,500 | 549,500 |
| 2024/04/11 | 1,555 | 1,582 | 1,530 | 1,575 | 173,400 |
| 2024/04/10 | 1,575 | 1,620 | 1,528 | 1,595 | 442,200 |
| 2024/04/09 | 1,477 | 1,486 | 1,455 | 1,486 | 74,300 |
| 2024/04/08 | 1,450 | 1,500 | 1,440 | 1,468 | 126,800 |
| 2024/04/05 | 1,433 | 1,450 | 1,400 | 1,420 | 185,700 |
| 2024/04/04 | 1,540 | 1,558 | 1,441 | 1,450 | 261,600 |
| 2024/04/03 | 1,577 | 1,619 | 1,530 | 1,530 | 273,900 |
| 2024/04/02 | 1,640 | 1,682 | 1,581 | 1,589 | 271,900 |
| 2024/04/01 | 1,750 | 1,759 | 1,646 | 1,647 | 451,800 |
| 2024/03/29 | 1,680 | 1,742 | 1,650 | 1,720 | 583,000 |
| 2024/03/28 | 1,594 | 1,647 | 1,561 | 1,640 | 425,000 |
| 2024/03/27 | 1,538 | 1,690 | 1,526 | 1,555 | 975,800 |
| 2024/03/26 | 1,543 | 1,729 | 1,476 | 1,539 | 1,619,900 |
| 2024/03/25 | 1,497 | 1,515 | 1,443 | 1,445 | 133,900 |
| 2024/03/22 | 1,539 | 1,549 | 1,488 | 1,488 | 100,700 |
| 2024/03/21 | 1,602 | 1,611 | 1,520 | 1,544 | 162,800 |
| 2024/03/19 | 1,600 | 1,602 | 1,562 | 1,583 | 52,300 |
| 2024/03/18 | 1,548 | 1,630 | 1,540 | 1,583 | 121,600 |
| 2024/03/15 | 1,600 | 1,603 | 1,540 | 1,553 | 126,100 |
| 2024/03/14 | 1,631 | 1,657 | 1,566 | 1,609 | 155,100 |
| 2024/03/13 | 1,635 | 1,658 | 1,581 | 1,622 | 173,000 |
| 2024/03/12 | 1,545 | 1,636 | 1,527 | 1,595 | 111,300 |
| 2024/03/11 | 1,547 | 1,597 | 1,512 | 1,540 | 200,900 |
| 2024/03/08 | 1,651 | 1,710 | 1,582 | 1,582 | 214,900 |
| 2024/03/07 | 1,730 | 1,730 | 1,608 | 1,659 | 313,000 |
| 2024/03/06 | 1,543 | 1,770 | 1,523 | 1,650 | 633,000 |
| 2024/03/05 | 1,502 | 1,603 | 1,458 | 1,560 | 370,100 |
| 2024/03/04 | 1,424 | 1,530 | 1,415 | 1,507 | 250,600 |
| 2024/03/01 | 1,457 | 1,508 | 1,419 | 1,437 | 239,400 |
| 2024/02/29 | 1,409 | 1,410 | 1,368 | 1,397 | 59,900 |
| 2024/02/28 | 1,464 | 1,487 | 1,407 | 1,420 | 109,600 |
| 2024/02/27 | 1,462 | 1,530 | 1,453 | 1,468 | 175,200 |
| 2024/02/26 | 1,378 | 1,450 | 1,357 | 1,421 | 118,900 |
| 2024/02/22 | 1,387 | 1,420 | 1,341 | 1,370 | 135,200 |
| 2024/02/21 | 1,360 | 1,463 | 1,308 | 1,332 | 211,300 |
| 2024/02/20 | 1,416 | 1,416 | 1,371 | 1,376 | 83,200 |
| 2024/02/19 | 1,350 | 1,461 | 1,333 | 1,407 | 203,100 |
| 2024/02/16 | 1,280 | 1,370 | 1,280 | 1,370 | 115,900 |
| 2024/02/15 | 1,283 | 1,293 | 1,255 | 1,260 | 55,000 |
| 2024/02/14 | 1,316 | 1,326 | 1,284 | 1,284 | 55,700 |
| 2024/02/13 | 1,340 | 1,371 | 1,321 | 1,326 | 121,700 |
| 2024/02/09 | 1,278 | 1,500 | 1,248 | 1,333 | 501,800 |
| 2024/02/08 | 1,315 | 1,335 | 1,280 | 1,280 | 51,000 |
| 2024/02/07 | 1,310 | 1,359 | 1,274 | 1,320 | 94,000 |
| 2024/02/06 | 1,260 | 1,318 | 1,240 | 1,301 | 50,900 |
| 2024/02/05 | 1,227 | 1,272 | 1,216 | 1,261 | 68,000 |
| 2024/02/02 | 1,209 | 1,254 | 1,208 | 1,226 | 64,600 |
| 2024/02/01 | 1,200 | 1,230 | 1,195 | 1,209 | 33,800 |
| 2024/01/31 | 1,198 | 1,211 | 1,189 | 1,198 | 28,300 |
| 2024/01/30 | 1,204 | 1,210 | 1,180 | 1,196 | 48,400 |
| 2024/01/29 | 1,207 | 1,223 | 1,201 | 1,202 | 44,300 |
| 2024/01/26 | 1,223 | 1,248 | 1,197 | 1,204 | 62,900 |
| 2024/01/25 | 1,254 | 1,279 | 1,220 | 1,235 | 73,900 |
| 2024/01/24 | 1,246 | 1,306 | 1,230 | 1,237 | 47,200 |
| 2024/01/23 | 1,221 | 1,275 | 1,219 | 1,255 | 100,900 |
| 2024/01/22 | 1,206 | 1,231 | 1,197 | 1,207 | 58,300 |
| 2024/01/19 | 1,209 | 1,225 | 1,196 | 1,201 | 41,300 |
| 2024/01/18 | 1,217 | 1,242 | 1,188 | 1,207 | 63,900 |
| 2024/01/17 | 1,266 | 1,271 | 1,226 | 1,228 | 75,400 |
| 2024/01/16 | 1,327 | 1,333 | 1,281 | 1,281 | 54,800 |
| 2024/01/15 | 1,308 | 1,333 | 1,288 | 1,297 | 72,300 |
| 2024/01/12 | 1,321 | 1,360 | 1,226 | 1,323 | 273,100 |
| 2024/01/11 | 1,295 | 1,304 | 1,261 | 1,261 | 106,800 |
| 2024/01/10 | 1,328 | 1,328 | 1,290 | 1,296 | 48,300 |
| 2024/01/09 | 1,309 | 1,348 | 1,290 | 1,303 | 68,100 |
| 2024/01/05 | 1,350 | 1,350 | 1,307 | 1,309 | 89,100 |
| 2024/01/04 | 1,381 | 1,385 | 1,351 | 1,368 | 82,900 |