3687 (株)フィックスターズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	878	899	862	891	78,800	891
2021-12-29	864	900	856	891	103,600	891
2021-12-28	882	890	858	874	134,500	874
2021-12-27	867	869	838	852	147,900	852
2021-12-24	873	887	848	855	118,700	855
2021-12-23	846	872	826	862	162,900	862
2021-12-22	773	842	773	838	160,900	838
2021-12-21	770	794	767	780	113,600	780
2021-12-20	785	793	748	761	253,600	761
2021-12-17	843	843	793	793	329,200	793
2021-12-16	887	887	849	850	195,800	850
2021-12-15	888	904	882	899	61,900	899
2021-12-14	900	930	870	881	136,000	881
2021-12-13	911	918	883	896	94,700	896
2021-12-10	923	923	883	898	125,600	898
2021-12-09	917	949	899	923	254,600	923
2021-12-08	886	926	875	905	275,100	905
2021-12-07	830	893	825	883	231,600	883
2021-12-06	824	827	810	810	49,400	810
2021-12-03	820	831	802	824	81,500	824
2021-12-02	805	862	805	816	137,800	816
2021-12-01	831	831	807	811	76,600	811
2021-11-30	814	868	814	831	212,500	831
2021-11-29	784	815	778	800	204,900	800
2021-11-26	833	833	804	814	149,900	814
2021-11-25	852	866	819	825	137,000	825
2021-11-24	868	904	843	852	202,700	852
2021-11-22	915	920	863	877	420,500	877
2021-11-19	865	957	864	952	800,900	952
2021-11-18	802	834	793	830	85,500	830
2021-11-17	831	835	802	805	143,800	805
2021-11-16	793	845	792	845	186,000	845
2021-11-15	731	796	731	793	159,000	793
2021-11-12	721	737	716	733	64,200	733
2021-11-11	724	733	721	721	35,600	721
2021-11-10	745	749	729	733	127,900	733
2021-11-09	761	767	747	747	36,800	747
2021-11-08	769	769	760	761	22,500	761
2021-11-05	775	777	753	770	55,200	770
2021-11-04	788	790	779	779	41,400	779
2021-11-02	790	800	786	786	62,300	786
2021-11-01	791	797	781	793	49,700	793
2021-10-29	782	789	776	776	47,100	776
2021-10-28	756	778	753	773	88,600	773
2021-10-27	764	768	757	761	31,900	761
2021-10-26	774	774	758	762	43,700	762
2021-10-25	760	761	751	761	27,600	761
2021-10-22	751	764	751	764	27,600	764
2021-10-21	770	773	757	757	38,800	757
2021-10-20	784	787	770	770	23,900	770
2021-10-19	785	792	779	781	27,600	781
2021-10-18	785	789	774	782	56,800	782
2021-10-15	753	781	751	781	76,700	781
2021-10-14	746	780	746	751	135,800	751
2021-10-13	755	761	753	753	24,800	753
2021-10-12	778	778	761	761	41,100	761
2021-10-11	779	784	770	778	29,400	778
2021-10-08	775	779	762	776	65,100	776
2021-10-07	756	774	748	751	58,800	751
2021-10-06	744	760	740	746	92,700	746
2021-10-05	751	764	736	746	71,100	746
2021-10-04	782	784	756	764	73,700	764
2021-10-01	792	792	772	780	85,100	780
2021-09-30	790	799	778	791	74,400	791
2021-09-29	791	799	777	795	107,900	795
2021-09-28	809	809	786	804	80,200	804
2021-09-27	810	814	798	803	94,200	803
2021-09-24	788	796	783	795	100,800	795
2021-09-22	789	793	773	773	96,100	773
2021-09-21	800	807	790	801	82,100	801
2021-09-17	787	822	787	814	153,600	814
2021-09-16	817	817	784	802	103,900	802
2021-09-15	806	820	795	816	72,600	816
2021-09-14	815	819	803	815	71,000	815
2021-09-13	803	814	800	814	51,600	814
2021-09-10	801	814	784	814	86,000	814
2021-09-09	821	821	802	804	63,500	804
2021-09-08	798	821	790	812	78,000	812
2021-09-07	824	824	795	805	76,800	805
2021-09-06	828	828	795	810	78,500	810
2021-09-03	780	785	759	783	107,700	783
2021-09-02	790	790	771	773	36,200	773
2021-09-01	790	791	769	786	66,700	786
2021-08-31	757	784	757	783	94,500	783
2021-08-30	735	759	735	758	51,900	758
2021-08-27	745	745	728	739	44,800	739
2021-08-26	750	757	738	746	65,700	746
2021-08-25	730	747	727	747	68,100	747
2021-08-24	728	740	725	733	55,800	733
2021-08-23	716	738	716	728	79,200	728
2021-08-20	730	744	708	715	75,600	715
2021-08-19	726	749	725	731	108,900	731
2021-08-18	679	714	679	711	106,900	711
2021-08-17	673	695	673	678	93,500	678
2021-08-16	711	711	671	671	311,200	671
2021-08-13	771	774	762	771	39,300	771
2021-08-12	800	800	774	779	36,000	779
2021-08-11	785	794	781	794	33,900	794
2021-08-10	773	789	772	782	48,700	782
2021-08-06	756	772	756	768	33,900	768
2021-08-05	759	775	756	756	93,200	756
2021-08-04	785	785	768	768	45,300	768
2021-08-03	793	795	783	787	34,300	787
2021-08-02	800	800	786	795	24,700	795
2021-07-30	803	804	784	785	60,100	785
2021-07-29	786	805	786	805	50,100	805
2021-07-28	802	802	787	789	69,400	789
2021-07-27	805	806	795	800	34,600	800
2021-07-26	830	830	798	803	60,000	803
2021-07-21	803	811	797	805	33,200	805
2021-07-20	810	811	798	798	75,300	798
2021-07-19	822	822	803	809	76,600	809
2021-07-16	823	836	822	824	34,200	824
2021-07-15	843	844	830	830	47,800	830
2021-07-14	845	847	836	841	40,000	841
2021-07-13	846	846	826	830	42,900	830
2021-07-12	813	842	813	840	105,400	840
2021-07-09	820	825	781	806	189,700	806
2021-07-08	839	842	825	825	61,700	825
2021-07-07	837	855	835	839	59,400	839
2021-07-06	854	858	846	848	35,100	848
2021-07-05	860	867	855	856	49,900	856
2021-07-02	858	861	847	853	72,800	853
2021-07-01	867	867	853	854	45,400	854
2021-06-30	871	880	862	867	50,900	867
2021-06-29	872	888	864	865	72,400	865
2021-06-28	881	881	867	872	63,000	872
2021-06-25	856	866	853	855	60,100	855
2021-06-24	869	869	851	856	54,000	856
2021-06-23	870	884	866	867	45,700	867
2021-06-22	862	872	845	869	58,400	869
2021-06-21	852	856	837	838	90,500	838
2021-06-18	882	888	867	867	78,000	867
2021-06-17	890	893	882	886	55,200	886
2021-06-16	892	896	881	893	51,400	893
2021-06-15	900	905	889	892	107,300	892
2021-06-14	891	902	880	902	92,000	902
2021-06-11	905	914	885	887	172,700	887
2021-06-10	879	906	875	895	220,900	895
2021-06-09	834	857	832	845	67,200	845
2021-06-08	835	845	829	832	61,600	832
2021-06-07	824	838	820	837	113,700	837
2021-06-04	835	835	810	812	231,100	812
2021-06-03	852	861	840	842	114,900	842
2021-06-02	859	862	850	853	142,100	853
2021-06-01	862	872	859	862	68,000	862
2021-05-31	880	881	857	860	108,900	860
2021-05-28	863	887	861	879	113,000	879
2021-05-27	864	867	847	851	653,400	851
2021-05-26	868	874	858	864	127,100	864
2021-05-25	875	878	861	865	128,500	865
2021-05-24	882	882	862	872	125,500	872
2021-05-21	884	899	883	883	65,200	883
2021-05-20	877	893	870	883	59,100	883
2021-05-19	872	887	861	878	95,800	878
2021-05-18	856	889	856	886	100,400	886
2021-05-17	872	893	855	855	128,100	855
2021-05-14	860	882	856	877	169,600	877
2021-05-13	900	905	836	839	393,700	839
2021-05-12	963	963	925	927	246,800	927
2021-05-11	1,000	1,000	970	972	140,700	972
2021-05-10	1,007	1,013	993	1,006	55,100	1,006
2021-05-07	1,002	1,019	998	1,003	76,200	1,003
2021-05-06	999	1,002	981	987	111,700	987
2021-04-30	965	980	954	975	121,500	975
2021-04-28	996	996	968	971	101,800	971
2021-04-27	993	1,011	982	1,004	76,000	1,004
2021-04-26	995	997	972	990	91,500	990
2021-04-23	970	991	970	980	55,700	980
2021-04-22	972	987	971	974	61,900	974
2021-04-21	983	986	963	967	112,200	967
2021-04-20	1,005	1,015	988	998	91,500	998
2021-04-19	1,010	1,016	1,005	1,012	42,900	1,012
2021-04-16	1,009	1,016	1,003	1,011	35,400	1,011
2021-04-15	1,007	1,013	998	1,005	40,600	1,005
2021-04-14	1,015	1,023	1,005	1,009	33,300	1,009
2021-04-13	1,010	1,022	1,010	1,011	48,200	1,011
2021-04-12	1,035	1,037	1,012	1,020	36,900	1,020
2021-04-09	1,029	1,056	1,029	1,035	71,900	1,035
2021-04-08	1,036	1,039	1,017	1,038	76,500	1,038
2021-04-07	1,030	1,053	1,028	1,047	60,900	1,047
2021-04-06	1,065	1,067	1,025	1,038	90,700	1,038
2021-04-05	1,094	1,101	1,062	1,063	80,900	1,063
2021-04-02	1,060	1,095	1,058	1,082	103,600	1,082
2021-04-01	1,042	1,074	1,042	1,056	117,800	1,056
2021-03-31	1,070	1,073	1,031	1,033	147,300	1,033
2021-03-30	1,075	1,085	1,065	1,070	104,100	1,070
2021-03-29	1,065	1,082	1,050	1,069	150,300	1,069
2021-03-26	1,050	1,074	1,043	1,050	150,100	1,050
2021-03-25	1,028	1,050	1,024	1,042	77,300	1,042
2021-03-24	1,036	1,051	1,022	1,023	160,900	1,023
2021-03-23	1,070	1,070	1,050	1,050	62,500	1,050
2021-03-22	1,055	1,073	1,052	1,058	109,400	1,058
2021-03-19	1,030	1,052	1,020	1,052	138,000	1,052
2021-03-18	1,045	1,052	1,035	1,042	126,600	1,042
2021-03-17	1,023	1,054	1,023	1,045	93,500	1,045
2021-03-16	1,010	1,038	1,010	1,033	119,600	1,033
2021-03-15	996	1,029	984	1,028	179,400	1,028
2021-03-12	976	988	972	977	68,600	977
2021-03-11	967	974	950	970	90,100	970
2021-03-10	987	996	955	957	113,900	957
2021-03-09	983	1,015	979	987	117,000	987
2021-03-08	980	1,010	972	1,004	232,200	1,004
2021-03-05	950	955	925	955	118,000	955
2021-03-04	940	950	925	950	123,800	950
2021-03-03	940	953	937	940	99,400	940
2021-03-02	955	967	937	940	129,200	940
2021-03-01	940	966	930	963	125,100	963
2021-02-26	950	955	934	934	178,700	934
2021-02-25	1,001	1,008	962	963	155,400	963
2021-02-24	997	1,016	985	990	176,300	990
2021-02-22	991	1,021	991	1,003	65,400	1,003
2021-02-19	999	1,001	976	989	137,000	989
2021-02-18	1,032	1,059	999	999	154,300	999
2021-02-17	1,023	1,034	1,016	1,018	105,000	1,018
2021-02-16	995	1,032	993	1,023	182,700	1,023
2021-02-15	1,004	1,018	979	983	226,300	983
2021-02-12	1,027	1,030	1,003	1,020	143,200	1,020
2021-02-10	1,012	1,031	1,007	1,020	94,200	1,020
2021-02-09	1,009	1,015	993	1,015	59,600	1,015
2021-02-08	1,011	1,021	999	1,010	95,200	1,010
2021-02-05	987	1,003	987	1,000	68,300	1,000
2021-02-04	990	1,001	979	991	98,300	991
2021-02-03	997	1,011	986	988	80,500	988
2021-02-02	953	997	947	996	152,000	996
2021-02-01	943	963	922	941	104,600	941
2021-01-29	977	980	932	933	149,700	933
2021-01-28	961	984	956	984	160,900	984
2021-01-27	999	1,011	981	990	170,400	990
2021-01-26	1,019	1,019	997	1,003	87,200	1,003
2021-01-25	1,010	1,021	1,000	1,013	92,600	1,013
2021-01-22	1,035	1,035	998	998	172,400	998
2021-01-21	999	1,039	998	1,037	249,400	1,037
2021-01-20	965	985	951	980	132,500	980
2021-01-19	957	959	943	956	51,700	956
2021-01-18	927	947	922	945	57,900	945
2021-01-15	956	956	929	939	116,600	939
2021-01-14	956	980	950	961	132,700	961
2021-01-13	940	955	927	955	127,300	955
2021-01-12	940	949	932	943	92,700	943
2021-01-08	911	941	910	941	84,600	941
2021-01-07	923	928	906	912	107,700	912
2021-01-06	922	935	920	926	45,500	926
2021-01-05	922	934	916	922	93,100	922
2021-01-04	940	940	902	921	158,100	921

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3687 (株)フィックスターズ の時系列データ [2021年度]

3687 (株)フィックスターズの時系列データ [2021年度]