1. HOME >
  2. 株価時系列 >
  3. 3687 >
  4. 2019年

3687 (株)フィックスターズ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5991,5991,5411,564226,7001,564
2019-12-271,5701,6021,5541,578364,2001,578
2019-12-261,5241,5801,5231,555434,6001,555
2019-12-251,5101,5101,4871,498110,1001,498
2019-12-241,4611,5191,4511,510151,5001,510
2019-12-231,5131,5151,4651,474212,6001,474
2019-12-201,5051,5251,4971,513141,6001,513
2019-12-191,4831,5201,4761,510198,1001,510
2019-12-181,5111,5221,4661,477227,0001,477
2019-12-171,4641,4971,4581,496162,7001,496
2019-12-161,4711,4901,4541,457171,9001,457
2019-12-131,5151,5201,4711,471272,5001,471
2019-12-121,5451,5571,4991,506238,2001,506
2019-12-111,5691,5791,5391,545242,1001,545
2019-12-101,5431,5931,5431,582217,8001,582
2019-12-091,5981,6041,5501,557207,7001,557
2019-12-061,5501,5821,5101,580300,6001,580
2019-12-051,6001,6301,5611,562256,9001,562
2019-12-041,5891,6101,5721,590250,8001,590
2019-12-031,6051,6641,6011,601599,4001,601
2019-12-021,6201,6351,6041,628405,4001,628
2019-11-291,5791,6371,5341,613606,2001,613
2019-11-281,5811,6131,5321,590993,8001,590
2019-11-271,4501,5851,4501,5551,745,7001,555
2019-11-261,3831,4041,3701,384900,8001,384
2019-11-251,3401,3751,3391,351382,2001,351
2019-11-221,3351,3431,3211,325311,1001,325
2019-11-211,3251,3381,2871,337505,4001,337
2019-11-201,3971,4041,3401,348396,9001,348
2019-11-191,4151,4301,3931,399299,8001,399
2019-11-181,4601,4711,4081,419346,3001,419
2019-11-151,4201,4611,4081,455317,4001,455
2019-11-141,4671,4721,3901,430760,8001,430
2019-11-131,3471,4941,3401,4911,856,0001,491
2019-11-121,5001,5451,4911,535347,9001,535
2019-11-111,4511,5081,4511,500452,6001,500
2019-11-081,5201,5221,4321,451659,4001,451
2019-11-071,5581,5871,4951,507789,5001,507
2019-11-061,6301,6301,5561,558547,2001,558
2019-11-051,6981,7011,6571,657438,3001,657
2019-11-011,6351,6841,6351,678505,3001,678
2019-10-311,6741,6871,6331,635759,4001,635
2019-10-301,5731,6181,5731,618354,9001,618
2019-10-291,6301,6461,5701,578523,9001,578
2019-10-281,6601,6631,5841,626776,5001,626
2019-10-251,5931,6431,5401,641933,4001,641
2019-10-241,5571,6191,5031,5671,494,5001,567
2019-10-231,5201,5351,4551,487286,7001,487
2019-10-211,5051,5301,4891,504164,4001,504
2019-10-181,5001,5341,4831,492302,9001,492
2019-10-171,4721,4971,4651,480112,5001,480
2019-10-161,4981,4981,4631,468168,0001,468
2019-10-151,4881,5001,4701,480106,6001,480
2019-10-111,4591,4821,4531,460164,8001,460
2019-10-101,5161,5271,4541,459195,0001,459
2019-10-091,4931,5191,4831,514154,6001,514
2019-10-081,5011,5241,4851,511213,5001,511
2019-10-071,5051,5051,4681,489164,9001,489
2019-10-041,4591,4891,4401,485228,1001,485
2019-10-031,4211,4381,4081,437186,8001,437
2019-10-021,4401,4641,4401,461122,7001,461
2019-10-011,4401,4661,4211,454145,2001,454
2019-09-301,4381,4601,4141,439187,6001,439
2019-09-271,4461,4611,4181,456166,2001,456
2019-09-261,4631,4661,4391,444219,1001,444
2019-09-251,4401,4681,4041,434297,2001,434
2019-09-241,4711,5081,4411,449347,7001,449
2019-09-201,4701,4811,4281,470254,1001,470
2019-09-191,4061,4711,4051,444466,8001,444
2019-09-181,3921,4031,3741,393247,5001,393
2019-09-171,4071,4221,3771,395354,5001,395
2019-09-131,5251,5311,3911,398820,4001,398
2019-09-121,5171,5531,5171,522248,6001,522
2019-09-111,5271,5271,4951,520329,0001,520
2019-09-101,5691,5691,5321,538246,0001,538
2019-09-091,5201,5581,5181,558164,2001,558
2019-09-061,5541,5541,5171,520119,7001,520
2019-09-051,5221,5481,5201,528185,2001,528
2019-09-041,5591,5591,4931,515204,0001,515
2019-09-031,5061,5451,5061,536112,0001,536
2019-09-021,5491,5491,5121,52381,6001,523
2019-08-301,5001,5461,4981,539148,0001,539
2019-08-291,5211,5421,4631,492293,3001,492
2019-08-281,5851,5851,5351,546143,5001,546
2019-08-271,5331,5671,5331,551126,4001,551
2019-08-261,5251,5481,5141,532138,2001,532
2019-08-231,5851,6051,5691,581149,3001,581
2019-08-221,6231,6261,5861,593244,5001,593
2019-08-211,5601,6081,5471,602256,2001,602
2019-08-201,5541,5741,5341,566123,2001,566
2019-08-191,5411,5591,5251,556152,2001,556
2019-08-161,5041,5581,5011,529182,1001,529
2019-08-151,5191,5411,5051,514316,2001,514
2019-08-141,5661,5751,5481,574165,3001,574
2019-08-131,5271,5591,5221,543182,2001,543
2019-08-091,5831,5961,5541,560232,7001,560
2019-08-081,5751,6071,5531,581259,6001,581
2019-08-071,5651,5851,5231,566498,1001,566
2019-08-061,5271,5951,5201,595534,4001,595
2019-08-051,8201,8211,5451,6241,408,9001,624
2019-08-021,8181,8701,8021,860462,4001,860
2019-08-011,8151,8531,8001,852241,9001,852
2019-07-311,8111,8251,7921,819177,5001,819
2019-07-301,8391,8421,8101,823211,9001,823
2019-07-291,8091,8451,7971,839250,0001,839
2019-07-261,8251,8361,8031,823222,2001,823
2019-07-251,7861,8431,7771,817381,3001,817
2019-07-241,7601,7771,7301,765213,3001,765
2019-07-231,7701,7811,7531,756149,0001,756
2019-07-221,8111,8151,7421,756278,7001,756
2019-07-191,7771,8121,7671,787241,4001,787
2019-07-181,7901,7941,7521,762334,6001,762
2019-07-171,8461,8511,7931,805400,9001,805
2019-07-161,8231,8881,8101,858397,8001,858
2019-07-121,9751,9981,8551,859555,3001,859
2019-07-111,9802,0491,9691,978342,0001,978
2019-07-101,9491,9851,9131,975261,9001,975
2019-07-092,0102,0181,9431,957411,8001,957
2019-07-082,0212,0952,0172,026221,9002,026
2019-07-052,0702,0742,0152,045239,0002,045
2019-07-042,0702,0732,0172,054265,7002,054
2019-07-032,1182,1242,0392,054293,2002,054
2019-07-022,0492,1092,0342,087457,7002,087
2019-07-012,0302,0802,0152,058426,7002,058
2019-06-281,9402,0071,9391,985317,5001,985
2019-06-271,9321,9411,9151,936246,7001,936
2019-06-261,9451,9541,9011,940258,2001,940
2019-06-251,9322,0281,9231,970423,5001,970
2019-06-242,0482,0481,9131,970694,8001,970
2019-06-212,0502,0802,0402,048480,2002,048
2019-06-201,9992,0331,9852,023447,4002,023
2019-06-191,9922,0131,9681,986367,4001,986
2019-06-182,0002,0051,9401,963592,4001,963
2019-06-171,9651,9931,9501,990354,3001,990
2019-06-141,9361,9651,9241,965252,7001,965
2019-06-131,9081,9351,8801,932325,0001,932
2019-06-121,9151,9661,9081,923604,8001,923
2019-06-111,8911,9181,8781,912324,8001,912
2019-06-101,8851,9081,8691,873391,7001,873
2019-06-071,8651,8851,8311,859298,4001,859
2019-06-061,8151,9081,8091,856668,5001,856
2019-06-051,8201,8321,7911,808250,2001,808
2019-06-041,8001,8101,7571,805287,5001,805
2019-06-031,8101,8601,7701,776663,9001,776
2019-05-311,8221,8221,7641,810516,4001,810
2019-05-301,8201,8401,7861,837497,2001,837
2019-05-291,8001,8561,7861,834576,5001,834
2019-05-281,7931,8201,7761,810470,5001,810
2019-05-271,7501,8331,7501,7951,102,9001,795
2019-05-241,6391,7201,6161,720486,3001,720
2019-05-231,6891,6981,6511,666265,1001,666
2019-05-221,6971,7091,6751,692434,7001,692
2019-05-211,6671,6931,6411,692391,7001,692
2019-05-201,6481,6931,6371,679601,4001,679
2019-05-171,6161,6481,6011,647462,4001,647
2019-05-161,5911,6061,5601,595294,2001,595
2019-05-151,5401,6481,5281,6031,071,1001,603
2019-05-141,4671,5341,4531,517398,2001,517
2019-05-131,5121,5271,4841,507267,9001,507
2019-05-101,4991,5301,4841,508394,0001,508
2019-05-091,4991,5151,4711,483296,8001,483
2019-05-081,4541,4961,4311,491308,8001,491
2019-05-071,4851,4981,4711,477364,9001,477
2019-04-261,4311,4671,4301,463600,8001,463
2019-04-251,4291,4751,3931,4251,355,0001,425
2019-04-241,3151,3441,3061,309156,9001,309
2019-04-231,3411,3411,3051,31588,4001,315
2019-04-221,3311,3461,3171,32482,4001,324
2019-04-191,3381,3701,3361,33991,1001,339
2019-04-181,3601,3751,3241,330134,9001,330
2019-04-171,3551,3681,3411,364152,4001,364
2019-04-161,3251,3511,3251,343131,3001,343
2019-04-151,2931,3241,2931,322101,8001,322
2019-04-121,3241,3311,2921,295171,7001,295
2019-04-111,3291,3451,3201,327101,3001,327
2019-04-101,3211,3501,3201,331105,4001,331
2019-04-091,3601,3731,3321,34097,3001,340
2019-04-081,3801,3801,3411,344115,7001,344
2019-04-051,3291,3521,3181,351163,9001,351
2019-04-041,3701,3931,3181,318207,6001,318
2019-04-031,3661,3931,3551,371145,0001,371
2019-04-021,3951,4091,3741,374266,1001,374
2019-04-011,4081,4361,3881,393525,5001,393
2019-03-291,3981,4051,3621,391294,8001,391
2019-03-281,3601,3881,3441,376251,3001,376
2019-03-271,3351,3811,3351,368274,7001,368
2019-03-261,3251,3421,3211,341163,2001,341
2019-03-251,3001,3241,2931,314179,2001,314
2019-03-221,3301,3741,3211,352292,9001,352
2019-03-201,3181,3361,3131,32296,6001,322
2019-03-191,3371,3371,2891,330178,3001,330
2019-03-181,2811,3271,2711,326237,2001,326
2019-03-151,2361,2651,2361,253172,9001,253
2019-03-141,2671,2731,2331,241148,8001,241
2019-03-131,2541,2741,2411,268116,4001,268
2019-03-121,2541,2891,2451,254179,0001,254
2019-03-111,2501,2531,2181,245117,7001,245
2019-03-081,2641,2791,2331,236226,9001,236
2019-03-071,2981,3161,2871,294153,6001,294
2019-03-061,3301,3371,3101,314119,2001,314
2019-03-051,3381,3531,3141,330179,4001,330
2019-03-041,3111,3511,3111,335183,8001,335
2019-03-011,3131,3341,2941,306188,0001,306
2019-02-281,3371,3441,3101,313264,1001,313
2019-02-271,3301,3641,3121,348460,3001,348
2019-02-261,2901,3401,2621,295602,4001,295
2019-02-251,2501,2911,2501,271169,9001,271
2019-02-221,2701,2801,2411,244237,5001,244
2019-02-211,2881,2931,2521,272277,4001,272
2019-02-201,3041,3081,2821,290165,9001,290
2019-02-191,2861,3201,2781,304221,2001,304
2019-02-181,2911,3021,2761,282178,9001,282
2019-02-151,2751,3101,2751,288217,6001,288
2019-02-141,3401,3491,2981,308287,1001,308
2019-02-131,2991,3521,2831,332363,6001,332
2019-02-121,3501,3501,2291,281710,5001,281
2019-02-081,3601,3931,3451,363326,9001,363
2019-02-071,4291,4411,3821,405300,5001,405
2019-02-061,4401,4551,4291,448172,9001,448
2019-02-051,4601,4701,4281,441195,9001,441
2019-02-041,4231,4601,4231,459305,8001,459
2019-02-011,4391,4391,3861,426320,4001,426
2019-01-311,4001,4441,3961,433449,5001,433
2019-01-301,4071,4201,3591,373338,8001,373
2019-01-291,3991,4241,3581,419271,1001,419
2019-01-281,4251,4281,3781,403310,2001,403
2019-01-251,3621,4281,3551,406549,1001,406
2019-01-241,3301,3621,3031,362389,7001,362
2019-01-231,2961,3551,2901,313218,2001,313
2019-01-221,3071,3451,2941,312368,9001,312
2019-01-211,4201,4321,2871,298735,6001,298
2019-01-181,3301,4001,3271,393553,2001,393
2019-01-171,3151,3471,2851,336604,8001,336
2019-01-161,2881,3111,2721,277625,9001,277
2019-01-151,2671,2711,2031,256926,3001,256
2019-01-111,1021,1431,0931,117366,0001,117
2019-01-101,0931,1091,0691,085224,5001,085
2019-01-091,1451,1521,0911,094379,2001,094
2019-01-081,0571,1081,0531,091388,7001,091
2019-01-071,0151,0409871,032390,5001,032
2019-01-04951977940974259,200974

分割・併合履歴 ： [2018-03-28]1株→5株 [2014-07-29]1株→5株