3687 (株)フィックスターズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,770 | 1,792 | 1,738 | 1,792 | 426,400 | 1,792 |
| 2025-02-04 | 1,733 | 1,790 | 1,724 | 1,746 | 595,400 | 1,746 |
| 2025-02-03 | 1,705 | 1,729 | 1,694 | 1,720 | 321,600 | 1,720 |
| 2025-01-31 | 1,730 | 1,767 | 1,723 | 1,729 | 336,900 | 1,729 |
| 2025-01-30 | 1,745 | 1,759 | 1,714 | 1,749 | 409,300 | 1,749 |
| 2025-01-29 | 1,667 | 1,772 | 1,665 | 1,728 | 1,072,300 | 1,728 |
| 2025-01-28 | 1,580 | 1,659 | 1,576 | 1,655 | 708,400 | 1,655 |
| 2025-01-27 | 1,720 | 1,725 | 1,615 | 1,630 | 1,182,200 | 1,630 |
| 2025-01-24 | 1,680 | 1,717 | 1,667 | 1,716 | 449,300 | 1,716 |
| 2025-01-23 | 1,687 | 1,692 | 1,652 | 1,678 | 645,800 | 1,678 |
| 2025-01-22 | 1,726 | 1,774 | 1,710 | 1,712 | 663,400 | 1,712 |
| 2025-01-21 | 1,713 | 1,715 | 1,661 | 1,695 | 606,400 | 1,695 |
| 2025-01-20 | 1,710 | 1,724 | 1,690 | 1,713 | 393,200 | 1,713 |
| 2025-01-17 | 1,725 | 1,729 | 1,690 | 1,722 | 454,600 | 1,722 |
| 2025-01-16 | 1,813 | 1,835 | 1,715 | 1,742 | 843,100 | 1,742 |
| 2025-01-15 | 1,774 | 1,790 | 1,722 | 1,733 | 640,800 | 1,733 |
| 2025-01-14 | 1,753 | 1,775 | 1,702 | 1,752 | 1,302,700 | 1,752 |
| 2025-01-10 | 1,815 | 1,873 | 1,809 | 1,833 | 1,378,100 | 1,833 |
| 2025-01-09 | 1,849 | 1,883 | 1,762 | 1,814 | 3,610,400 | 1,814 |
| 2025-01-08 | 2,133 | 2,185 | 2,066 | 2,119 | 2,246,500 | 2,119 |
| 2025-01-07 | 2,150 | 2,240 | 2,088 | 2,183 | 1,899,000 | 2,183 |
| 2025-01-06 | 2,300 | 2,315 | 2,112 | 2,117 | 2,739,100 | 2,117 |
分割・併合履歴 ： [2018-03-28]1株→5株 [2014-07-29]1株→5株