5129東証G貸借
業種 情報・通信業
ＦＩＸＥＲ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,419 (23/06/12) | 988 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,770 (24/03/06) | 1,180 (24/01/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,315 | 1,353 | 1,311 | 1,335 | +8 | +0.6 | 100,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,380 | 1,389 | 1,324 | 1,327 | -58 | -4.2 | 116,900 |
| 5/29 | 1,426 | 1,426 | 1,385 | 1,385 | -35 | -2.5 | 73,800 |
| 5/28 | 1,438 | 1,454 | 1,420 | 1,420 | -3 | -0.2 | 32,100 |
| 5/27 | 1,408 | 1,429 | 1,373 | 1,423 | +13 | +0.9 | 80,500 |
| 5/24 | 1,410 | 1,429 | 1,402 | 1,410 | -12 | -0.8 | 60,400 |
| 5/23 | 1,442 | 1,475 | 1,418 | 1,422 | -8 | -0.6 | 60,600 |
| 5/22 | 1,466 | 1,496 | 1,430 | 1,430 | -36 | -2.5 | 49,500 |
| 5/21 | 1,499 | 1,501 | 1,466 | 1,466 | -34 | -2.3 | 37,600 |
| 5/20 | 1,488 | 1,520 | 1,471 | 1,500 | +42 | +2.9 | 53,700 |
| 5/17 | 1,440 | 1,480 | 1,433 | 1,458 | +11 | +0.8 | 56,000 |
| 5/16 | 1,500 | 1,503 | 1,438 | 1,447 | -47 | -3.2 | 118,100 |
| 5/15 | 1,540 | 1,540 | 1,488 | 1,494 | -36 | -2.4 | 74,300 |
| 5/14 | 1,506 | 1,532 | 1,495 | 1,530 | +24 | +1.6 | 62,100 |
| 5/13 | 1,500 | 1,518 | 1,496 | 1,506 | +4 | +0.3 | 57,800 |
| 5/10 | 1,512 | 1,525 | 1,494 | 1,502 | -4 | -0.3 | 71,500 |
| 5/9 | 1,551 | 1,559 | 1,500 | 1,506 | -47 | -3.0 | 112,300 |
| 5/8 | 1,570 | 1,601 | 1,543 | 1,553 | -36 | -2.3 | 104,800 |
| 5/7 | 1,594 | 1,614 | 1,574 | 1,589 | +18 | +1.2 | 92,400 |
| 5/2 | 1,598 | 1,620 | 1,571 | 1,571 | -50 | -3.1 | 150,000 |
| 5/1 | 1,695 | 1,719 | 1,611 | 1,621 | -87 | -5.1 | 225,800 |
| 4/30 | 1,705 | 1,753 | 1,681 | 1,708 | +6 | +0.4 | 443,500 |
| 4/26 | 1,637 | 1,710 | 1,612 | 1,702 | +102 | +6.4 | 252,100 |
| 4/25 | 1,628 | 1,645 | 1,591 | 1,600 | -46 | -2.8 | 121,900 |
| 4/24 | 1,650 | 1,681 | 1,634 | 1,646 | +17 | +1.0 | 175,900 |
| 4/23 | 1,614 | 1,653 | 1,596 | 1,629 | -3 | -0.2 | 149,100 |
| 4/22 | 1,589 | 1,632 | 1,540 | 1,632 | +32 | +2.0 | 144,600 |
| 4/19 | 1,596 | 1,632 | 1,543 | 1,600 | -32 | -2.0 | 195,300 |
| 4/18 | 1,546 | 1,632 | 1,546 | 1,632 | +92 | +6.0 | 226,600 |
| 4/17 | 1,650 | 1,719 | 1,530 | 1,540 | -53 | -3.3 | 556,300 |
| 4/16 | 1,568 | 1,643 | 1,568 | 1,593 | -7 | -0.4 | 249,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて