3687 (株)フィックスターズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,890 | 1,933 | 1,885 | 1,923 | 217,700 | 1,923 |
| 2024-05-01 | 1,952 | 1,959 | 1,900 | 1,900 | 303,600 | 1,900 |
| 2024-04-30 | 2,007 | 2,024 | 1,965 | 1,987 | 263,100 | 1,987 |
| 2024-04-26 | 1,958 | 1,979 | 1,918 | 1,970 | 533,800 | 1,970 |
| 2024-04-25 | 1,993 | 1,993 | 1,958 | 1,959 | 182,300 | 1,959 |
| 2024-04-24 | 1,995 | 2,020 | 1,964 | 2,006 | 268,000 | 2,006 |
| 2024-04-23 | 2,015 | 2,021 | 1,927 | 1,956 | 224,600 | 1,956 |
| 2024-04-22 | 1,959 | 2,019 | 1,952 | 1,997 | 232,100 | 1,997 |
| 2024-04-19 | 2,026 | 2,041 | 1,909 | 1,967 | 558,600 | 1,967 |
| 2024-04-18 | 2,002 | 2,053 | 1,984 | 2,024 | 318,400 | 2,024 |
| 2024-04-17 | 2,060 | 2,088 | 2,012 | 2,038 | 376,600 | 2,038 |
| 2024-04-16 | 2,062 | 2,140 | 2,056 | 2,067 | 408,100 | 2,067 |
| 2024-04-15 | 2,105 | 2,138 | 2,095 | 2,118 | 382,500 | 2,118 |
| 2024-04-12 | 2,220 | 2,246 | 2,171 | 2,171 | 305,300 | 2,171 |
| 2024-04-11 | 2,284 | 2,289 | 2,217 | 2,236 | 392,200 | 2,236 |
| 2024-04-10 | 2,242 | 2,306 | 2,210 | 2,284 | 566,400 | 2,284 |
| 2024-04-09 | 2,169 | 2,229 | 2,143 | 2,195 | 290,400 | 2,195 |
| 2024-04-08 | 2,174 | 2,192 | 2,119 | 2,163 | 397,800 | 2,163 |
| 2024-04-05 | 2,148 | 2,184 | 2,122 | 2,167 | 421,600 | 2,167 |
| 2024-04-04 | 2,184 | 2,238 | 2,143 | 2,198 | 516,400 | 2,198 |
| 2024-04-03 | 2,180 | 2,261 | 2,162 | 2,173 | 617,300 | 2,173 |
| 2024-04-02 | 2,210 | 2,280 | 2,161 | 2,262 | 641,800 | 2,262 |
| 2024-04-01 | 2,416 | 2,418 | 2,206 | 2,211 | 1,178,200 | 2,211 |
| 2024-03-29 | 2,285 | 2,409 | 2,252 | 2,409 | 818,800 | 2,409 |
| 2024-03-28 | 2,306 | 2,370 | 2,264 | 2,283 | 448,600 | 2,283 |
| 2024-03-27 | 2,260 | 2,375 | 2,227 | 2,306 | 738,300 | 2,306 |
| 2024-03-26 | 2,205 | 2,323 | 2,181 | 2,276 | 458,900 | 2,276 |
| 2024-03-25 | 2,260 | 2,283 | 2,191 | 2,211 | 428,400 | 2,211 |
| 2024-03-22 | 2,311 | 2,327 | 2,240 | 2,264 | 477,700 | 2,264 |
| 2024-03-21 | 2,318 | 2,339 | 2,184 | 2,289 | 1,002,400 | 2,289 |
| 2024-03-19 | 2,219 | 2,280 | 2,211 | 2,261 | 502,300 | 2,261 |
| 2024-03-18 | 2,130 | 2,271 | 2,114 | 2,268 | 667,100 | 2,268 |
| 2024-03-15 | 2,092 | 2,131 | 2,066 | 2,109 | 661,700 | 2,109 |
| 2024-03-14 | 2,199 | 2,225 | 2,084 | 2,130 | 1,053,700 | 2,130 |
| 2024-03-13 | 2,376 | 2,376 | 2,220 | 2,231 | 1,015,500 | 2,231 |
| 2024-03-12 | 2,190 | 2,345 | 2,181 | 2,307 | 1,249,200 | 2,307 |
| 2024-03-11 | 2,117 | 2,218 | 2,110 | 2,208 | 1,250,300 | 2,208 |
| 2024-03-08 | 2,256 | 2,380 | 2,140 | 2,217 | 2,493,100 | 2,217 |
| 2024-03-07 | 2,365 | 2,480 | 2,155 | 2,298 | 4,431,500 | 2,298 |
| 2024-03-06 | 1,966 | 2,516 | 1,954 | 2,305 | 3,454,900 | 2,305 |
| 2024-03-05 | 1,950 | 2,040 | 1,930 | 2,016 | 672,800 | 2,016 |
| 2024-03-04 | 1,989 | 2,090 | 1,972 | 1,990 | 911,700 | 1,990 |
| 2024-03-01 | 2,000 | 2,019 | 1,944 | 1,983 | 866,500 | 1,983 |
| 2024-02-29 | 1,913 | 1,941 | 1,879 | 1,925 | 699,000 | 1,925 |
| 2024-02-28 | 2,006 | 2,028 | 1,941 | 1,967 | 1,149,200 | 1,967 |
| 2024-02-27 | 2,070 | 2,097 | 1,991 | 2,056 | 1,741,400 | 2,056 |
| 2024-02-26 | 1,825 | 1,952 | 1,788 | 1,927 | 1,273,800 | 1,927 |
| 2024-02-22 | 1,810 | 1,858 | 1,777 | 1,858 | 864,500 | 1,858 |
| 2024-02-21 | 1,790 | 1,804 | 1,741 | 1,744 | 438,300 | 1,744 |
| 2024-02-20 | 1,836 | 1,839 | 1,778 | 1,819 | 465,000 | 1,819 |
| 2024-02-19 | 1,717 | 1,841 | 1,701 | 1,836 | 743,700 | 1,836 |
| 2024-02-16 | 1,736 | 1,780 | 1,685 | 1,741 | 495,800 | 1,741 |
| 2024-02-15 | 1,786 | 1,790 | 1,697 | 1,715 | 684,100 | 1,715 |
| 2024-02-14 | 1,630 | 1,759 | 1,604 | 1,746 | 780,700 | 1,746 |
| 2024-02-13 | 1,653 | 1,704 | 1,590 | 1,651 | 616,900 | 1,651 |
| 2024-02-09 | 1,580 | 1,752 | 1,563 | 1,626 | 1,032,900 | 1,626 |
| 2024-02-08 | 1,608 | 1,641 | 1,561 | 1,606 | 334,100 | 1,606 |
| 2024-02-07 | 1,596 | 1,599 | 1,573 | 1,599 | 329,800 | 1,599 |
| 2024-02-06 | 1,650 | 1,650 | 1,595 | 1,605 | 400,500 | 1,605 |
| 2024-02-05 | 1,700 | 1,700 | 1,633 | 1,673 | 589,100 | 1,673 |
| 2024-02-02 | 1,679 | 1,707 | 1,666 | 1,692 | 301,400 | 1,692 |
| 2024-02-01 | 1,712 | 1,735 | 1,675 | 1,681 | 427,700 | 1,681 |
| 2024-01-31 | 1,670 | 1,709 | 1,642 | 1,709 | 397,900 | 1,709 |
| 2024-01-30 | 1,708 | 1,708 | 1,657 | 1,678 | 363,100 | 1,678 |
| 2024-01-29 | 1,698 | 1,706 | 1,653 | 1,673 | 454,600 | 1,673 |
| 2024-01-26 | 1,698 | 1,722 | 1,643 | 1,670 | 1,112,200 | 1,670 |
| 2024-01-25 | 1,654 | 1,718 | 1,626 | 1,708 | 993,700 | 1,708 |
| 2024-01-24 | 1,623 | 1,671 | 1,593 | 1,650 | 1,241,400 | 1,650 |
| 2024-01-23 | 1,524 | 1,604 | 1,507 | 1,562 | 860,600 | 1,562 |
| 2024-01-22 | 1,494 | 1,545 | 1,483 | 1,523 | 397,900 | 1,523 |
| 2024-01-19 | 1,500 | 1,525 | 1,479 | 1,490 | 408,900 | 1,490 |
| 2024-01-18 | 1,516 | 1,560 | 1,477 | 1,487 | 752,400 | 1,487 |
| 2024-01-17 | 1,600 | 1,601 | 1,494 | 1,513 | 1,922,700 | 1,513 |
| 2024-01-16 | 1,377 | 1,477 | 1,352 | 1,471 | 1,527,400 | 1,471 |
| 2024-01-15 | 1,360 | 1,377 | 1,345 | 1,368 | 413,100 | 1,368 |
| 2024-01-12 | 1,310 | 1,350 | 1,289 | 1,348 | 366,500 | 1,348 |
| 2024-01-11 | 1,312 | 1,315 | 1,288 | 1,304 | 158,400 | 1,304 |
| 2024-01-10 | 1,310 | 1,319 | 1,293 | 1,303 | 168,600 | 1,303 |
| 2024-01-09 | 1,265 | 1,312 | 1,265 | 1,312 | 282,800 | 1,312 |
| 2024-01-05 | 1,285 | 1,287 | 1,246 | 1,252 | 285,100 | 1,252 |
| 2024-01-04 | 1,270 | 1,305 | 1,255 | 1,275 | 225,900 | 1,275 |
分割・併合履歴 ： [2018-03-28]1株→5株 [2014-07-29]1株→5株
