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
1,663.8
円
(15:23)
株価は15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) | 1,155 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,516 (24/03/06) | 1,155 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,610 | 1,720 | 1,560 | 1,663 | +49 | +3.0 | 1,865,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,500 | 1,618 | 1,458 | 1,614 | +139 | +9.4 | 2,125,900 |
| 11/8 | 1,414 | 1,518 | 1,398 | 1,475 | +67 | +4.8 | 1,408,800 |
| 11/1 | 1,402 | 1,475 | 1,399 | 1,408 | -5 | -0.4 | 995,500 |
| 10/25 | 1,513 | 1,541 | 1,403 | 1,413 | -107 | -7.0 | 710,700 |
| 10/18 | 1,555 | 1,558 | 1,491 | 1,520 | -25 | -1.6 | 535,800 |
| 10/11 | 1,563 | 1,580 | 1,520 | 1,545 | +8 | +0.5 | 728,900 |
| 10/4 | 1,654 | 1,668 | 1,532 | 1,537 | -237 | -13.4 | 1,557,200 |
| 9/27 | 1,625 | 1,788 | 1,621 | 1,774 | +196 | +12.4 | 1,488,600 |
| 9/20 | 1,576 | 1,673 | 1,554 | 1,578 | +31 | +2.0 | 676,000 |
| 9/13 | 1,405 | 1,563 | 1,403 | 1,547 | +71 | +4.8 | 738,300 |
| 9/6 | 1,640 | 1,658 | 1,464 | 1,476 | -124 | -7.8 | 901,200 |
| 8/30 | 1,564 | 1,626 | 1,558 | 1,600 | +44 | +2.8 | 801,100 |
| 8/23 | 1,540 | 1,609 | 1,503 | 1,556 | +6 | +0.4 | 692,500 |
| 8/16 | 1,426 | 1,550 | 1,407 | 1,550 | +154 | +11.0 | 966,700 |
| 8/9 | 1,261 | 1,514 | 1,155 | 1,396 | -115 | -7.6 | 2,064,500 |
| 8/2 | 1,735 | 1,778 | 1,504 | 1,511 | -216 | -12.5 | 1,060,600 |
| 7/26 | 1,921 | 1,921 | 1,721 | 1,727 | -181 | -9.5 | 1,017,400 |
| 7/19 | 1,952 | 2,021 | 1,899 | 1,908 | -37 | -1.9 | 868,900 |
| 7/12 | 1,953 | 1,994 | 1,852 | 1,945 | -3 | -0.2 | 986,800 |
| 7/5 | 2,010 | 2,050 | 1,882 | 1,948 | -6 | -0.3 | 1,748,500 |
| 6/28 | 1,861 | 1,990 | 1,813 | 1,954 | +95 | +5.1 | 934,200 |
| 6/21 | 1,937 | 1,964 | 1,856 | 1,859 | -71 | -3.7 | 961,000 |
| 6/14 | 1,777 | 1,930 | 1,768 | 1,930 | +133 | +7.4 | 938,300 |
| 6/7 | 1,834 | 1,834 | 1,756 | 1,797 | -50 | -2.7 | 859,500 |
| 5/31 | 1,815 | 1,857 | 1,717 | 1,847 | +30 | +1.7 | 917,800 |
| 5/24 | 1,896 | 2,043 | 1,801 | 1,817 | -77 | -4.1 | 1,336,300 |
| 5/17 | 1,910 | 1,952 | 1,815 | 1,894 | -47 | -2.4 | 1,501,700 |
| 5/10 | 1,935 | 2,180 | 1,865 | 1,941 | +18 | +0.9 | 1,606,400 |
| 5/2 | 2,007 | 2,024 | 1,885 | 1,923 | -47 | -2.4 | 784,400 |
| 4/26 | 1,959 | 2,021 | 1,918 | 1,970 | +3 | +0.2 | 1,440,800 |
▶︎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
