5129 (株)FIXER 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 570 | 577 | 567 | 572 | 15,000 | 572 |
| 2025-05-21 | 582 | 591 | 570 | 571 | 32,500 | 571 |
| 2025-05-20 | 596 | 596 | 580 | 581 | 28,400 | 581 |
| 2025-05-19 | 597 | 605 | 589 | 595 | 22,500 | 595 |
| 2025-05-16 | 596 | 602 | 591 | 597 | 9,900 | 597 |
| 2025-05-15 | 600 | 606 | 594 | 595 | 14,900 | 595 |
| 2025-05-14 | 622 | 622 | 597 | 597 | 22,600 | 597 |
| 2025-05-13 | 614 | 621 | 612 | 612 | 9,200 | 612 |
| 2025-05-12 | 610 | 619 | 602 | 612 | 13,500 | 612 |
| 2025-05-09 | 630 | 630 | 608 | 611 | 17,600 | 611 |
| 2025-05-08 | 600 | 641 | 600 | 631 | 41,600 | 631 |
| 2025-05-07 | 595 | 612 | 592 | 601 | 20,900 | 601 |
| 2025-05-02 | 608 | 614 | 590 | 598 | 13,500 | 598 |
| 2025-05-01 | 602 | 606 | 596 | 598 | 8,100 | 598 |
| 2025-04-30 | 602 | 613 | 597 | 598 | 13,300 | 598 |
| 2025-04-28 | 612 | 624 | 600 | 605 | 19,300 | 605 |
| 2025-04-25 | 580 | 607 | 576 | 605 | 46,500 | 605 |
| 2025-04-24 | 572 | 584 | 570 | 573 | 14,400 | 573 |
| 2025-04-23 | 582 | 587 | 569 | 570 | 24,400 | 570 |
| 2025-04-22 | 592 | 599 | 576 | 576 | 15,300 | 576 |
| 2025-04-21 | 590 | 612 | 590 | 593 | 19,500 | 593 |
| 2025-04-18 | 593 | 607 | 588 | 596 | 21,600 | 596 |
| 2025-04-17 | 581 | 600 | 581 | 598 | 34,400 | 598 |
| 2025-04-16 | 584 | 595 | 580 | 587 | 13,300 | 587 |
| 2025-04-15 | 579 | 600 | 579 | 589 | 15,900 | 589 |
| 2025-04-14 | 600 | 618 | 577 | 577 | 64,000 | 577 |
| 2025-04-11 | 566 | 596 | 561 | 580 | 41,800 | 580 |
| 2025-04-10 | 595 | 595 | 568 | 576 | 22,100 | 576 |
| 2025-04-09 | 543 | 558 | 524 | 537 | 24,500 | 537 |
| 2025-04-08 | 559 | 574 | 550 | 566 | 50,300 | 566 |
| 2025-04-07 | 523 | 523 | 489 | 494 | 81,800 | 494 |
| 2025-04-04 | 580 | 599 | 545 | 575 | 87,200 | 575 |
| 2025-04-03 | 606 | 628 | 602 | 614 | 21,100 | 614 |
| 2025-04-02 | 647 | 657 | 636 | 636 | 19,400 | 636 |
| 2025-04-01 | 657 | 659 | 646 | 647 | 14,800 | 647 |
| 2025-03-31 | 659 | 673 | 640 | 654 | 49,800 | 654 |
| 2025-03-28 | 685 | 694 | 678 | 678 | 14,100 | 678 |
| 2025-03-27 | 695 | 698 | 683 | 692 | 12,100 | 692 |
| 2025-03-26 | 684 | 710 | 684 | 696 | 34,900 | 696 |
| 2025-03-25 | 701 | 701 | 683 | 684 | 12,100 | 684 |
| 2025-03-24 | 695 | 698 | 693 | 695 | 10,600 | 695 |
| 2025-03-21 | 688 | 704 | 684 | 693 | 17,900 | 693 |
| 2025-03-19 | 706 | 706 | 695 | 695 | 15,200 | 695 |
| 2025-03-18 | 721 | 721 | 701 | 701 | 30,400 | 701 |
| 2025-03-17 | 698 | 704 | 693 | 704 | 23,200 | 704 |
| 2025-03-14 | 683 | 706 | 682 | 695 | 24,000 | 695 |
| 2025-03-13 | 689 | 689 | 679 | 685 | 4,500 | 685 |
| 2025-03-12 | 664 | 700 | 664 | 686 | 19,900 | 686 |
| 2025-03-11 | 669 | 673 | 657 | 668 | 22,000 | 668 |
| 2025-03-10 | 670 | 684 | 663 | 678 | 29,800 | 678 |
| 2025-03-07 | 672 | 689 | 663 | 672 | 49,900 | 672 |
| 2025-03-06 | 675 | 692 | 668 | 676 | 32,900 | 676 |
| 2025-03-05 | 679 | 685 | 670 | 671 | 42,900 | 671 |
| 2025-03-04 | 699 | 705 | 681 | 684 | 46,100 | 684 |
| 2025-03-03 | 720 | 720 | 699 | 703 | 13,200 | 703 |
| 2025-02-28 | 714 | 719 | 698 | 712 | 22,300 | 712 |
| 2025-02-27 | 727 | 729 | 714 | 718 | 11,200 | 718 |
| 2025-02-26 | 746 | 746 | 727 | 727 | 18,700 | 727 |
| 2025-02-25 | 765 | 765 | 737 | 749 | 16,200 | 749 |
| 2025-02-21 | 731 | 763 | 731 | 758 | 27,100 | 758 |
| 2025-02-20 | 743 | 745 | 732 | 734 | 21,800 | 734 |
| 2025-02-19 | 775 | 778 | 738 | 750 | 47,700 | 750 |
| 2025-02-18 | 729 | 787 | 729 | 783 | 76,000 | 783 |
| 2025-02-17 | 722 | 734 | 721 | 727 | 12,900 | 727 |
| 2025-02-14 | 739 | 739 | 721 | 728 | 15,700 | 728 |
| 2025-02-13 | 729 | 742 | 722 | 736 | 21,300 | 736 |
| 2025-02-12 | 725 | 736 | 716 | 724 | 22,200 | 724 |
| 2025-02-10 | 722 | 736 | 720 | 723 | 30,600 | 723 |
| 2025-02-07 | 724 | 736 | 718 | 724 | 30,700 | 724 |
| 2025-02-06 | 718 | 731 | 718 | 729 | 18,300 | 729 |
| 2025-02-05 | 703 | 718 | 697 | 715 | 17,300 | 715 |
| 2025-02-04 | 692 | 710 | 684 | 705 | 39,100 | 705 |
| 2025-02-03 | 712 | 720 | 691 | 694 | 73,900 | 694 |
| 2025-01-31 | 749 | 749 | 723 | 723 | 55,800 | 723 |
| 2025-01-30 | 763 | 763 | 750 | 753 | 22,700 | 753 |
| 2025-01-29 | 745 | 781 | 745 | 763 | 34,100 | 763 |
| 2025-01-28 | 742 | 755 | 738 | 745 | 16,400 | 745 |
| 2025-01-27 | 755 | 755 | 735 | 742 | 18,900 | 742 |
| 2025-01-24 | 742 | 759 | 740 | 745 | 44,500 | 745 |
| 2025-01-23 | 748 | 751 | 727 | 727 | 37,200 | 727 |
| 2025-01-22 | 717 | 745 | 713 | 744 | 39,600 | 744 |
| 2025-01-21 | 723 | 727 | 712 | 716 | 40,000 | 716 |
| 2025-01-20 | 730 | 737 | 720 | 720 | 33,700 | 720 |
| 2025-01-17 | 744 | 748 | 723 | 730 | 39,200 | 730 |
| 2025-01-16 | 758 | 767 | 744 | 748 | 48,000 | 748 |
| 2025-01-15 | 782 | 782 | 747 | 764 | 81,900 | 764 |
| 2025-01-14 | 838 | 848 | 782 | 782 | 195,200 | 782 |
| 2025-01-10 | 930 | 930 | 904 | 904 | 68,900 | 904 |
| 2025-01-09 | 930 | 946 | 913 | 925 | 52,200 | 925 |
| 2025-01-08 | 916 | 925 | 909 | 925 | 33,800 | 925 |
| 2025-01-07 | 920 | 920 | 901 | 915 | 37,000 | 915 |
| 2025-01-06 | 984 | 984 | 908 | 908 | 129,100 | 908 |
分割・併合履歴 ： なし