5129 (株)FIXER の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,808 | 2,100 | 1,775 | 2,048 | 4,270,300 | 2,048 |
| 2022-12-29 | 1,900 | 1,948 | 1,810 | 1,820 | 1,498,200 | 1,820 |
| 2022-12-28 | 1,970 | 1,984 | 1,823 | 1,865 | 1,730,500 | 1,865 |
| 2022-12-27 | 1,778 | 1,988 | 1,770 | 1,955 | 2,126,600 | 1,955 |
| 2022-12-26 | 1,920 | 1,983 | 1,769 | 1,776 | 1,914,200 | 1,776 |
| 2022-12-23 | 1,730 | 1,930 | 1,687 | 1,910 | 1,333,300 | 1,910 |
| 2022-12-22 | 1,880 | 1,907 | 1,721 | 1,796 | 1,137,000 | 1,796 |
| 2022-12-21 | 1,935 | 1,936 | 1,750 | 1,845 | 1,683,700 | 1,845 |
| 2022-12-20 | 1,715 | 1,960 | 1,715 | 1,855 | 2,545,700 | 1,855 |
| 2022-12-19 | 1,745 | 1,938 | 1,701 | 1,751 | 2,154,400 | 1,751 |
| 2022-12-16 | 1,800 | 1,830 | 1,670 | 1,740 | 2,858,300 | 1,740 |
| 2022-12-15 | 1,529 | 1,557 | 1,517 | 1,521 | 46,700 | 1,521 |
| 2022-12-14 | 1,450 | 1,526 | 1,450 | 1,524 | 81,700 | 1,524 |
| 2022-12-13 | 1,515 | 1,515 | 1,447 | 1,448 | 91,600 | 1,448 |
| 2022-12-12 | 1,505 | 1,520 | 1,487 | 1,496 | 35,400 | 1,496 |
| 2022-12-09 | 1,484 | 1,528 | 1,483 | 1,523 | 45,400 | 1,523 |
| 2022-12-08 | 1,505 | 1,512 | 1,457 | 1,481 | 71,400 | 1,481 |
| 2022-12-07 | 1,557 | 1,568 | 1,491 | 1,508 | 121,800 | 1,508 |
| 2022-12-06 | 1,581 | 1,613 | 1,540 | 1,562 | 102,000 | 1,562 |
| 2022-12-05 | 1,709 | 1,758 | 1,605 | 1,607 | 295,200 | 1,607 |
| 2022-12-02 | 1,679 | 1,720 | 1,642 | 1,642 | 128,700 | 1,642 |
| 2022-12-01 | 1,685 | 1,690 | 1,591 | 1,680 | 151,900 | 1,680 |
| 2022-11-30 | 1,577 | 1,650 | 1,562 | 1,650 | 112,300 | 1,650 |
| 2022-11-29 | 1,530 | 1,584 | 1,513 | 1,577 | 65,800 | 1,577 |
| 2022-11-28 | 1,633 | 1,633 | 1,535 | 1,537 | 141,200 | 1,537 |
| 2022-11-25 | 1,652 | 1,681 | 1,616 | 1,633 | 35,400 | 1,633 |
| 2022-11-24 | 1,623 | 1,670 | 1,572 | 1,655 | 93,600 | 1,655 |
| 2022-11-22 | 1,685 | 1,717 | 1,628 | 1,632 | 93,200 | 1,632 |
| 2022-11-21 | 1,740 | 1,753 | 1,684 | 1,686 | 188,800 | 1,686 |
| 2022-11-18 | 1,720 | 1,741 | 1,651 | 1,685 | 183,000 | 1,685 |
| 2022-11-17 | 1,660 | 1,740 | 1,658 | 1,726 | 309,400 | 1,726 |
| 2022-11-16 | 1,627 | 1,673 | 1,575 | 1,640 | 192,700 | 1,640 |
| 2022-11-15 | 1,549 | 1,630 | 1,530 | 1,606 | 96,900 | 1,606 |
| 2022-11-14 | 1,600 | 1,609 | 1,525 | 1,557 | 59,200 | 1,557 |
| 2022-11-11 | 1,637 | 1,637 | 1,579 | 1,606 | 78,200 | 1,606 |
| 2022-11-10 | 1,605 | 1,610 | 1,584 | 1,607 | 59,200 | 1,607 |
| 2022-11-09 | 1,551 | 1,637 | 1,510 | 1,617 | 130,800 | 1,617 |
| 2022-11-08 | 1,544 | 1,558 | 1,475 | 1,548 | 105,400 | 1,548 |
| 2022-11-07 | 1,620 | 1,650 | 1,536 | 1,548 | 108,700 | 1,548 |
| 2022-11-04 | 1,610 | 1,640 | 1,560 | 1,615 | 138,300 | 1,615 |
| 2022-11-02 | 1,540 | 1,660 | 1,513 | 1,642 | 488,400 | 1,642 |
| 2022-11-01 | 1,422 | 1,556 | 1,422 | 1,550 | 349,100 | 1,550 |
| 2022-10-31 | 1,434 | 1,449 | 1,395 | 1,416 | 73,500 | 1,416 |
| 2022-10-28 | 1,359 | 1,443 | 1,350 | 1,424 | 177,400 | 1,424 |
| 2022-10-27 | 1,370 | 1,396 | 1,334 | 1,346 | 115,500 | 1,346 |
| 2022-10-26 | 1,425 | 1,475 | 1,358 | 1,361 | 254,500 | 1,361 |
| 2022-10-25 | 1,379 | 1,475 | 1,310 | 1,454 | 362,800 | 1,454 |
| 2022-10-24 | 1,447 | 1,447 | 1,370 | 1,370 | 199,400 | 1,370 |
| 2022-10-21 | 1,480 | 1,498 | 1,411 | 1,417 | 343,600 | 1,417 |
| 2022-10-20 | 1,491 | 1,542 | 1,474 | 1,511 | 177,100 | 1,511 |
| 2022-10-19 | 1,589 | 1,614 | 1,498 | 1,499 | 418,100 | 1,499 |
| 2022-10-18 | 1,515 | 1,595 | 1,471 | 1,560 | 505,600 | 1,560 |
| 2022-10-17 | 1,510 | 1,539 | 1,406 | 1,499 | 571,700 | 1,499 |
| 2022-10-14 | 1,530 | 1,573 | 1,461 | 1,525 | 838,200 | 1,525 |
| 2022-10-13 | 1,762 | 1,774 | 1,488 | 1,514 | 1,867,600 | 1,514 |
| 2022-10-12 | 1,719 | 1,776 | 1,682 | 1,727 | 793,000 | 1,727 |
| 2022-10-11 | 1,840 | 1,849 | 1,672 | 1,699 | 1,570,500 | 1,699 |
| 2022-10-07 | 1,901 | 2,020 | 1,815 | 1,868 | 9,900,300 | 1,868 |
| 2022-10-06 | 1,822 | 2,222 | 1,813 | 1,970 | 17,291,000 | 1,970 |
| 2022-10-05 | - | - | - | - | - | - |
| 2022-10-04 | - | - | - | - | - | - |
| 2022-10-03 | - | - | - | - | - | - |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
分割・併合履歴 ： なし
