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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
