！決算発表予定日 2024/05/09
3687東証P信用
業種 情報・通信業
フィックスターズ 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 |
|---|---|
| 2,516 (24/03/06) | 949 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,516 (24/03/06) | 1,246 (24/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,416 | 2,418 | 1,909 | 1,970 | -439 | -18.2 | 9,346,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 790 | 828 | 759 | 791 | +8 | +1.0 | 1,681,800 |
| 21/08 | 800 | 800 | 671 | 783 | -2 | -0.3 | 1,545,400 |
| 21/07 | 867 | 867 | 781 | 785 | -82 | -9.5 | 1,243,600 |
| 21/06 | 862 | 914 | 810 | 867 | +7 | +0.8 | 2,071,100 |
| 21/05 | 999 | 1,019 | 836 | 860 | -115 | -11.8 | 2,898,800 |
| 21/04 | 1,042 | 1,101 | 954 | 975 | -58 | -5.6 | 1,551,700 |
| 21/03 | 940 | 1,085 | 925 | 1,033 | +99 | +10.6 | 2,836,300 |
| 21/02 | 943 | 1,059 | 922 | 934 | +1 | +0.1 | 2,277,000 |
| 21/01 | 940 | 1,039 | 902 | 933 | -8 | -0.9 | 2,283,000 |
| 20/12 | 1,037 | 1,058 | 918 | 941 | -98 | -9.4 | 2,808,000 |
| 20/11 | 987 | 1,087 | 900 | 1,039 | +55 | +5.6 | 3,971,400 |
| 20/10 | 1,150 | 1,167 | 979 | 984 | -146 | -12.9 | 2,876,700 |
| 20/09 | 1,128 | 1,182 | 1,002 | 1,130 | -31 | -2.7 | 3,721,500 |
| 20/08 | 1,102 | 1,191 | 1,051 | 1,161 | +89 | +8.3 | 3,019,900 |
| 20/07 | 1,270 | 1,309 | 1,068 | 1,072 | -211 | -16.5 | 2,002,700 |
| 20/06 | 1,319 | 1,492 | 1,243 | 1,283 | -34 | -2.6 | 5,081,400 |
| 20/05 | 1,084 | 1,383 | 1,028 | 1,317 | +222 | +20.3 | 3,790,600 |
| 20/04 | 1,011 | 1,166 | 941 | 1,095 | +72 | +7.0 | 2,757,100 |
| 20/03 | 1,094 | 1,188 | 730 | 1,023 | -97 | -8.7 | 7,390,600 |
| 20/02 | 1,461 | 1,548 | 1,104 | 1,120 | -398 | -26.2 | 4,625,300 |
| 20/01 | 1,540 | 1,742 | 1,490 | 1,518 | -46 | -2.9 | 6,083,900 |
| 19/12 | 1,620 | 1,664 | 1,451 | 1,564 | -49 | -3.0 | 5,392,400 |
| 19/11 | 1,635 | 1,701 | 1,287 | 1,613 | -22 | -1.4 | 13,162,600 |
| 19/10 | 1,440 | 1,687 | 1,408 | 1,635 | +196 | +13.6 | 7,559,300 |
| 19/09 | 1,549 | 1,569 | 1,374 | 1,439 | -100 | -6.5 | 5,051,400 |
| 19/08 | 1,815 | 1,870 | 1,463 | 1,539 | -280 | -15.4 | 6,258,600 |
| 19/07 | 2,030 | 2,124 | 1,730 | 1,819 | -166 | -8.4 | 6,733,800 |
| 19/06 | 1,810 | 2,080 | 1,757 | 1,985 | +175 | +9.7 | 8,249,900 |
| 19/05 | 1,485 | 1,856 | 1,431 | 1,810 | +347 | +23.7 | 9,201,000 |
| 19/04 | 1,408 | 1,475 | 1,292 | 1,463 | +72 | +5.2 | 4,794,500 |
▶︎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