5129 (株)FIXER 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 891 | 910 | 885 | 899 | 30,000 | 899 |
| 2024-11-21 | 884 | 899 | 882 | 897 | 12,200 | 897 |
| 2024-11-20 | 889 | 912 | 884 | 888 | 27,000 | 888 |
| 2024-11-19 | 891 | 908 | 889 | 889 | 23,500 | 889 |
| 2024-11-18 | 893 | 916 | 891 | 895 | 26,700 | 895 |
| 2024-11-15 | 905 | 913 | 900 | 905 | 27,400 | 905 |
| 2024-11-14 | 930 | 930 | 908 | 912 | 29,500 | 912 |
| 2024-11-13 | 940 | 944 | 934 | 935 | 9,800 | 935 |
| 2024-11-12 | 949 | 958 | 939 | 949 | 21,500 | 949 |
| 2024-11-11 | 942 | 957 | 932 | 951 | 17,200 | 951 |
| 2024-11-08 | 944 | 966 | 939 | 951 | 12,400 | 951 |
| 2024-11-07 | 949 | 968 | 939 | 943 | 20,200 | 943 |
| 2024-11-06 | 947 | 956 | 924 | 945 | 28,100 | 945 |
| 2024-11-05 | 953 | 972 | 935 | 948 | 36,900 | 948 |
| 2024-11-01 | 948 | 955 | 938 | 938 | 32,400 | 938 |
| 2024-10-31 | 957 | 974 | 950 | 966 | 22,200 | 966 |
| 2024-10-30 | 962 | 968 | 950 | 958 | 34,700 | 958 |
| 2024-10-29 | 916 | 971 | 915 | 960 | 67,700 | 960 |
| 2024-10-28 | 852 | 919 | 852 | 913 | 85,100 | 913 |
| 2024-10-25 | 909 | 909 | 862 | 872 | 128,100 | 872 |
| 2024-10-24 | 926 | 934 | 911 | 914 | 42,300 | 914 |
| 2024-10-23 | 970 | 970 | 932 | 932 | 43,200 | 932 |
| 2024-10-22 | 993 | 993 | 957 | 963 | 38,500 | 963 |
| 2024-10-21 | 953 | 1,007 | 953 | 997 | 91,900 | 997 |
| 2024-10-18 | 1,001 | 1,008 | 933 | 938 | 119,100 | 938 |
| 2024-10-17 | 1,004 | 1,009 | 984 | 1,007 | 81,400 | 1,007 |
| 2024-10-16 | 964 | 1,020 | 964 | 989 | 145,700 | 989 |
| 2024-10-15 | 925 | 1,020 | 925 | 994 | 359,500 | 994 |
| 2024-10-11 | 917 | 933 | 897 | 898 | 81,000 | 898 |
| 2024-10-10 | 934 | 934 | 919 | 922 | 37,700 | 922 |
| 2024-10-09 | 924 | 934 | 918 | 934 | 37,300 | 934 |
| 2024-10-08 | 942 | 942 | 922 | 922 | 25,700 | 922 |
| 2024-10-07 | 952 | 963 | 944 | 945 | 29,800 | 945 |
| 2024-10-04 | 972 | 977 | 948 | 948 | 39,600 | 948 |
| 2024-10-03 | 979 | 981 | 964 | 972 | 39,700 | 972 |
| 2024-10-02 | 957 | 965 | 949 | 951 | 27,600 | 951 |
| 2024-10-01 | 954 | 974 | 939 | 964 | 41,300 | 964 |
| 2024-09-30 | 942 | 958 | 932 | 939 | 36,300 | 939 |
| 2024-09-27 | 961 | 983 | 961 | 972 | 59,400 | 972 |
| 2024-09-26 | 926 | 950 | 926 | 949 | 36,100 | 949 |
| 2024-09-25 | 919 | 943 | 915 | 917 | 27,200 | 917 |
| 2024-09-24 | 933 | 937 | 919 | 919 | 161,600 | 919 |
| 2024-09-20 | 914 | 927 | 903 | 914 | 37,300 | 914 |
| 2024-09-19 | 882 | 906 | 875 | 901 | 70,400 | 901 |
| 2024-09-18 | 907 | 916 | 872 | 872 | 117,400 | 872 |
| 2024-09-17 | 915 | 932 | 876 | 893 | 87,000 | 893 |
| 2024-09-13 | 915 | 930 | 904 | 911 | 84,100 | 911 |
| 2024-09-12 | 956 | 964 | 916 | 916 | 234,800 | 916 |
| 2024-09-11 | 978 | 997 | 956 | 985 | 43,300 | 985 |
| 2024-09-10 | 1,038 | 1,038 | 992 | 993 | 64,500 | 993 |
| 2024-09-09 | 971 | 1,019 | 971 | 1,015 | 28,300 | 1,015 |
| 2024-09-06 | 1,028 | 1,034 | 995 | 1,005 | 70,400 | 1,005 |
| 2024-09-05 | 1,026 | 1,056 | 1,018 | 1,034 | 30,400 | 1,034 |
| 2024-09-04 | 1,064 | 1,083 | 1,033 | 1,036 | 56,000 | 1,036 |
| 2024-09-03 | 1,074 | 1,112 | 1,074 | 1,094 | 52,700 | 1,094 |
| 2024-09-02 | 1,091 | 1,091 | 1,061 | 1,080 | 30,300 | 1,080 |
| 2024-08-30 | 1,078 | 1,090 | 1,069 | 1,080 | 25,500 | 1,080 |
| 2024-08-29 | 1,064 | 1,096 | 1,064 | 1,074 | 20,200 | 1,074 |
| 2024-08-28 | 1,114 | 1,125 | 1,076 | 1,088 | 50,100 | 1,088 |
| 2024-08-27 | 1,095 | 1,126 | 1,093 | 1,126 | 21,000 | 1,126 |
| 2024-08-26 | 1,075 | 1,102 | 1,075 | 1,097 | 31,500 | 1,097 |
| 2024-08-23 | 1,096 | 1,100 | 1,066 | 1,074 | 13,400 | 1,074 |
| 2024-08-22 | 1,070 | 1,088 | 1,055 | 1,088 | 46,200 | 1,088 |
| 2024-08-21 | 1,093 | 1,111 | 1,067 | 1,070 | 86,100 | 1,070 |
| 2024-08-20 | 1,150 | 1,163 | 1,135 | 1,146 | 24,500 | 1,146 |
| 2024-08-19 | 1,151 | 1,170 | 1,120 | 1,120 | 27,000 | 1,120 |
| 2024-08-16 | 1,128 | 1,154 | 1,127 | 1,152 | 25,600 | 1,152 |
| 2024-08-15 | 1,093 | 1,119 | 1,093 | 1,106 | 22,600 | 1,106 |
| 2024-08-14 | 1,093 | 1,123 | 1,088 | 1,113 | 49,200 | 1,113 |
| 2024-08-13 | 1,070 | 1,090 | 1,051 | 1,087 | 40,200 | 1,087 |
| 2024-08-09 | 1,077 | 1,092 | 1,042 | 1,059 | 28,900 | 1,059 |
| 2024-08-08 | 1,067 | 1,097 | 1,044 | 1,064 | 59,300 | 1,064 |
| 2024-08-07 | 1,059 | 1,116 | 1,052 | 1,086 | 75,400 | 1,086 |
| 2024-08-06 | 984 | 1,059 | 984 | 1,059 | 131,200 | 1,059 |
| 2024-08-05 | 1,074 | 1,081 | 850 | 909 | 266,000 | 909 |
| 2024-08-02 | 1,180 | 1,188 | 1,130 | 1,134 | 153,000 | 1,134 |
| 2024-08-01 | 1,290 | 1,290 | 1,236 | 1,250 | 78,300 | 1,250 |
| 2024-07-31 | 1,268 | 1,295 | 1,260 | 1,295 | 31,000 | 1,295 |
| 2024-07-30 | 1,282 | 1,286 | 1,265 | 1,286 | 47,400 | 1,286 |
| 2024-07-29 | 1,311 | 1,323 | 1,286 | 1,286 | 49,000 | 1,286 |
| 2024-07-26 | 1,281 | 1,328 | 1,274 | 1,306 | 47,900 | 1,306 |
| 2024-07-25 | 1,302 | 1,302 | 1,283 | 1,285 | 81,100 | 1,285 |
| 2024-07-24 | 1,339 | 1,353 | 1,320 | 1,320 | 17,700 | 1,320 |
| 2024-07-23 | 1,310 | 1,353 | 1,310 | 1,344 | 29,700 | 1,344 |
| 2024-07-22 | 1,343 | 1,343 | 1,303 | 1,305 | 54,900 | 1,305 |
| 2024-07-19 | 1,351 | 1,372 | 1,340 | 1,342 | 45,300 | 1,342 |
| 2024-07-18 | 1,377 | 1,396 | 1,357 | 1,361 | 46,200 | 1,361 |
| 2024-07-17 | 1,347 | 1,380 | 1,347 | 1,377 | 35,300 | 1,377 |
| 2024-07-16 | 1,371 | 1,375 | 1,331 | 1,339 | 43,100 | 1,339 |
| 2024-07-12 | 1,300 | 1,375 | 1,299 | 1,349 | 143,200 | 1,349 |
| 2024-07-11 | 1,346 | 1,353 | 1,308 | 1,314 | 90,400 | 1,314 |
| 2024-07-10 | 1,328 | 1,336 | 1,314 | 1,329 | 69,900 | 1,329 |
| 2024-07-09 | 1,352 | 1,352 | 1,328 | 1,334 | 43,200 | 1,334 |
| 2024-07-08 | 1,366 | 1,379 | 1,356 | 1,356 | 27,300 | 1,356 |
| 2024-07-05 | 1,355 | 1,368 | 1,343 | 1,362 | 35,600 | 1,362 |
| 2024-07-04 | 1,356 | 1,377 | 1,343 | 1,358 | 47,200 | 1,358 |
| 2024-07-03 | 1,374 | 1,377 | 1,355 | 1,359 | 31,300 | 1,359 |
| 2024-07-02 | 1,385 | 1,394 | 1,366 | 1,380 | 47,700 | 1,380 |
| 2024-07-01 | 1,426 | 1,426 | 1,379 | 1,387 | 70,900 | 1,387 |
| 2024-06-28 | 1,417 | 1,426 | 1,402 | 1,426 | 20,500 | 1,426 |
| 2024-06-27 | 1,380 | 1,431 | 1,380 | 1,415 | 30,200 | 1,415 |
| 2024-06-26 | 1,401 | 1,418 | 1,380 | 1,380 | 32,500 | 1,380 |
| 2024-06-25 | 1,387 | 1,392 | 1,363 | 1,389 | 46,200 | 1,389 |
| 2024-06-24 | 1,353 | 1,394 | 1,351 | 1,379 | 39,000 | 1,379 |
| 2024-06-21 | 1,385 | 1,395 | 1,353 | 1,353 | 65,600 | 1,353 |
| 2024-06-20 | 1,377 | 1,403 | 1,377 | 1,391 | 57,800 | 1,391 |
| 2024-06-19 | 1,421 | 1,421 | 1,370 | 1,384 | 72,000 | 1,384 |
| 2024-06-18 | 1,440 | 1,452 | 1,416 | 1,420 | 50,100 | 1,420 |
| 2024-06-17 | 1,461 | 1,469 | 1,440 | 1,441 | 38,500 | 1,441 |
| 2024-06-14 | 1,475 | 1,486 | 1,450 | 1,468 | 50,000 | 1,468 |
| 2024-06-13 | 1,466 | 1,484 | 1,436 | 1,475 | 109,300 | 1,475 |
| 2024-06-12 | 1,380 | 1,411 | 1,377 | 1,407 | 42,100 | 1,407 |
| 2024-06-11 | 1,399 | 1,403 | 1,375 | 1,397 | 30,500 | 1,397 |
| 2024-06-10 | 1,400 | 1,408 | 1,393 | 1,399 | 25,900 | 1,399 |
| 2024-06-07 | 1,360 | 1,419 | 1,360 | 1,398 | 32,900 | 1,398 |
| 2024-06-06 | 1,409 | 1,414 | 1,360 | 1,366 | 45,800 | 1,366 |
| 2024-06-05 | 1,435 | 1,450 | 1,395 | 1,396 | 114,800 | 1,396 |
| 2024-06-04 | 1,332 | 1,424 | 1,331 | 1,411 | 83,300 | 1,411 |
| 2024-06-03 | 1,340 | 1,347 | 1,318 | 1,332 | 50,100 | 1,332 |
| 2024-05-31 | 1,315 | 1,353 | 1,311 | 1,335 | 100,400 | 1,335 |
| 2024-05-30 | 1,380 | 1,389 | 1,324 | 1,327 | 116,900 | 1,327 |
| 2024-05-29 | 1,426 | 1,426 | 1,385 | 1,385 | 73,800 | 1,385 |
| 2024-05-28 | 1,438 | 1,454 | 1,420 | 1,420 | 32,100 | 1,420 |
| 2024-05-27 | 1,408 | 1,429 | 1,373 | 1,423 | 80,500 | 1,423 |
| 2024-05-24 | 1,410 | 1,429 | 1,402 | 1,410 | 60,400 | 1,410 |
| 2024-05-23 | 1,442 | 1,475 | 1,418 | 1,422 | 60,600 | 1,422 |
| 2024-05-22 | 1,466 | 1,496 | 1,430 | 1,430 | 49,500 | 1,430 |
| 2024-05-21 | 1,499 | 1,501 | 1,466 | 1,466 | 37,600 | 1,466 |
| 2024-05-20 | 1,488 | 1,520 | 1,471 | 1,500 | 53,700 | 1,500 |
| 2024-05-17 | 1,440 | 1,480 | 1,433 | 1,458 | 56,000 | 1,458 |
| 2024-05-16 | 1,500 | 1,503 | 1,438 | 1,447 | 118,100 | 1,447 |
| 2024-05-15 | 1,540 | 1,540 | 1,488 | 1,494 | 74,300 | 1,494 |
| 2024-05-14 | 1,506 | 1,532 | 1,495 | 1,530 | 62,100 | 1,530 |
| 2024-05-13 | 1,500 | 1,518 | 1,496 | 1,506 | 57,800 | 1,506 |
| 2024-05-10 | 1,512 | 1,525 | 1,494 | 1,502 | 71,500 | 1,502 |
| 2024-05-09 | 1,551 | 1,559 | 1,500 | 1,506 | 112,300 | 1,506 |
| 2024-05-08 | 1,570 | 1,601 | 1,543 | 1,553 | 104,800 | 1,553 |
| 2024-05-07 | 1,594 | 1,614 | 1,574 | 1,589 | 92,400 | 1,589 |
| 2024-05-02 | 1,598 | 1,620 | 1,571 | 1,571 | 150,000 | 1,571 |
| 2024-05-01 | 1,695 | 1,719 | 1,611 | 1,621 | 225,800 | 1,621 |
| 2024-04-30 | 1,705 | 1,753 | 1,681 | 1,708 | 443,500 | 1,708 |
| 2024-04-26 | 1,637 | 1,710 | 1,612 | 1,702 | 252,100 | 1,702 |
| 2024-04-25 | 1,628 | 1,645 | 1,591 | 1,600 | 121,900 | 1,600 |
| 2024-04-24 | 1,650 | 1,681 | 1,634 | 1,646 | 175,900 | 1,646 |
| 2024-04-23 | 1,614 | 1,653 | 1,596 | 1,629 | 149,100 | 1,629 |
| 2024-04-22 | 1,589 | 1,632 | 1,540 | 1,632 | 144,600 | 1,632 |
| 2024-04-19 | 1,596 | 1,632 | 1,543 | 1,600 | 195,300 | 1,600 |
| 2024-04-18 | 1,546 | 1,632 | 1,546 | 1,632 | 226,600 | 1,632 |
| 2024-04-17 | 1,650 | 1,719 | 1,530 | 1,540 | 556,300 | 1,540 |
| 2024-04-16 | 1,568 | 1,643 | 1,568 | 1,593 | 249,900 | 1,593 |
| 2024-04-15 | 1,477 | 1,620 | 1,472 | 1,600 | 291,000 | 1,600 |
| 2024-04-12 | 1,435 | 1,562 | 1,431 | 1,500 | 549,500 | 1,500 |
| 2024-04-11 | 1,555 | 1,582 | 1,530 | 1,575 | 173,400 | 1,575 |
| 2024-04-10 | 1,575 | 1,620 | 1,528 | 1,595 | 442,200 | 1,595 |
| 2024-04-09 | 1,477 | 1,486 | 1,455 | 1,486 | 74,300 | 1,486 |
| 2024-04-08 | 1,450 | 1,500 | 1,440 | 1,468 | 126,800 | 1,468 |
| 2024-04-05 | 1,433 | 1,450 | 1,400 | 1,420 | 185,700 | 1,420 |
| 2024-04-04 | 1,540 | 1,558 | 1,441 | 1,450 | 261,600 | 1,450 |
| 2024-04-03 | 1,577 | 1,619 | 1,530 | 1,530 | 273,900 | 1,530 |
| 2024-04-02 | 1,640 | 1,682 | 1,581 | 1,589 | 271,900 | 1,589 |
| 2024-04-01 | 1,750 | 1,759 | 1,646 | 1,647 | 451,800 | 1,647 |
| 2024-03-29 | 1,680 | 1,742 | 1,650 | 1,720 | 583,000 | 1,720 |
| 2024-03-28 | 1,594 | 1,647 | 1,561 | 1,640 | 425,000 | 1,640 |
| 2024-03-27 | 1,538 | 1,690 | 1,526 | 1,555 | 975,800 | 1,555 |
| 2024-03-26 | 1,543 | 1,729 | 1,476 | 1,539 | 1,619,900 | 1,539 |
| 2024-03-25 | 1,497 | 1,515 | 1,443 | 1,445 | 133,900 | 1,445 |
| 2024-03-22 | 1,539 | 1,549 | 1,488 | 1,488 | 100,700 | 1,488 |
| 2024-03-21 | 1,602 | 1,611 | 1,520 | 1,544 | 162,800 | 1,544 |
| 2024-03-19 | 1,600 | 1,602 | 1,562 | 1,583 | 52,300 | 1,583 |
| 2024-03-18 | 1,548 | 1,630 | 1,540 | 1,583 | 121,600 | 1,583 |
| 2024-03-15 | 1,600 | 1,603 | 1,540 | 1,553 | 126,100 | 1,553 |
| 2024-03-14 | 1,631 | 1,657 | 1,566 | 1,609 | 155,100 | 1,609 |
| 2024-03-13 | 1,635 | 1,658 | 1,581 | 1,622 | 173,000 | 1,622 |
| 2024-03-12 | 1,545 | 1,636 | 1,527 | 1,595 | 111,300 | 1,595 |
| 2024-03-11 | 1,547 | 1,597 | 1,512 | 1,540 | 200,900 | 1,540 |
| 2024-03-08 | 1,651 | 1,710 | 1,582 | 1,582 | 214,900 | 1,582 |
| 2024-03-07 | 1,730 | 1,730 | 1,608 | 1,659 | 313,000 | 1,659 |
| 2024-03-06 | 1,543 | 1,770 | 1,523 | 1,650 | 633,000 | 1,650 |
| 2024-03-05 | 1,502 | 1,603 | 1,458 | 1,560 | 370,100 | 1,560 |
| 2024-03-04 | 1,424 | 1,530 | 1,415 | 1,507 | 250,600 | 1,507 |
| 2024-03-01 | 1,457 | 1,508 | 1,419 | 1,437 | 239,400 | 1,437 |
| 2024-02-29 | 1,409 | 1,410 | 1,368 | 1,397 | 59,900 | 1,397 |
| 2024-02-28 | 1,464 | 1,487 | 1,407 | 1,420 | 109,600 | 1,420 |
| 2024-02-27 | 1,462 | 1,530 | 1,453 | 1,468 | 175,200 | 1,468 |
| 2024-02-26 | 1,378 | 1,450 | 1,357 | 1,421 | 118,900 | 1,421 |
| 2024-02-22 | 1,387 | 1,420 | 1,341 | 1,370 | 135,200 | 1,370 |
| 2024-02-21 | 1,360 | 1,463 | 1,308 | 1,332 | 211,300 | 1,332 |
| 2024-02-20 | 1,416 | 1,416 | 1,371 | 1,376 | 83,200 | 1,376 |
| 2024-02-19 | 1,350 | 1,461 | 1,333 | 1,407 | 203,100 | 1,407 |
| 2024-02-16 | 1,280 | 1,370 | 1,280 | 1,370 | 115,900 | 1,370 |
| 2024-02-15 | 1,283 | 1,293 | 1,255 | 1,260 | 55,000 | 1,260 |
| 2024-02-14 | 1,316 | 1,326 | 1,284 | 1,284 | 55,700 | 1,284 |
| 2024-02-13 | 1,340 | 1,371 | 1,321 | 1,326 | 121,700 | 1,326 |
| 2024-02-09 | 1,278 | 1,500 | 1,248 | 1,333 | 501,800 | 1,333 |
| 2024-02-08 | 1,315 | 1,335 | 1,280 | 1,280 | 51,000 | 1,280 |
| 2024-02-07 | 1,310 | 1,359 | 1,274 | 1,320 | 94,000 | 1,320 |
| 2024-02-06 | 1,260 | 1,318 | 1,240 | 1,301 | 50,900 | 1,301 |
| 2024-02-05 | 1,227 | 1,272 | 1,216 | 1,261 | 68,000 | 1,261 |
| 2024-02-02 | 1,209 | 1,254 | 1,208 | 1,226 | 64,600 | 1,226 |
| 2024-02-01 | 1,200 | 1,230 | 1,195 | 1,209 | 33,800 | 1,209 |
| 2024-01-31 | 1,198 | 1,211 | 1,189 | 1,198 | 28,300 | 1,198 |
| 2024-01-30 | 1,204 | 1,210 | 1,180 | 1,196 | 48,400 | 1,196 |
| 2024-01-29 | 1,207 | 1,223 | 1,201 | 1,202 | 44,300 | 1,202 |
| 2024-01-26 | 1,223 | 1,248 | 1,197 | 1,204 | 62,900 | 1,204 |
| 2024-01-25 | 1,254 | 1,279 | 1,220 | 1,235 | 73,900 | 1,235 |
| 2024-01-24 | 1,246 | 1,306 | 1,230 | 1,237 | 47,200 | 1,237 |
| 2024-01-23 | 1,221 | 1,275 | 1,219 | 1,255 | 100,900 | 1,255 |
| 2024-01-22 | 1,206 | 1,231 | 1,197 | 1,207 | 58,300 | 1,207 |
| 2024-01-19 | 1,209 | 1,225 | 1,196 | 1,201 | 41,300 | 1,201 |
| 2024-01-18 | 1,217 | 1,242 | 1,188 | 1,207 | 63,900 | 1,207 |
| 2024-01-17 | 1,266 | 1,271 | 1,226 | 1,228 | 75,400 | 1,228 |
| 2024-01-16 | 1,327 | 1,333 | 1,281 | 1,281 | 54,800 | 1,281 |
| 2024-01-15 | 1,308 | 1,333 | 1,288 | 1,297 | 72,300 | 1,297 |
| 2024-01-12 | 1,321 | 1,360 | 1,226 | 1,323 | 273,100 | 1,323 |
| 2024-01-11 | 1,295 | 1,304 | 1,261 | 1,261 | 106,800 | 1,261 |
| 2024-01-10 | 1,328 | 1,328 | 1,290 | 1,296 | 48,300 | 1,296 |
| 2024-01-09 | 1,309 | 1,348 | 1,290 | 1,303 | 68,100 | 1,303 |
| 2024-01-05 | 1,350 | 1,350 | 1,307 | 1,309 | 89,100 | 1,309 |
| 2024-01-04 | 1,381 | 1,385 | 1,351 | 1,368 | 82,900 | 1,368 |
分割・併合履歴 ： なし
