！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,959 | 2,021 | 1,927 | 2,006 | +39 | +2.0 | 992,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,105 | 2,140 | 1,909 | 1,967 | -204 | -9.4 | 2,044,200 |
| 4/12 | 2,174 | 2,306 | 2,119 | 2,171 | +4 | +0.2 | 1,952,100 |
| 4/5 | 2,416 | 2,418 | 2,122 | 2,167 | -242 | -10.1 | 3,375,300 |
| 3/29 | 2,260 | 2,409 | 2,181 | 2,409 | +145 | +6.4 | 2,893,000 |
| 3/22 | 2,130 | 2,339 | 2,114 | 2,264 | +155 | +7.4 | 2,649,500 |
| 3/15 | 2,117 | 2,376 | 2,066 | 2,109 | -108 | -4.9 | 5,230,400 |
| 3/8 | 1,989 | 2,516 | 1,930 | 2,217 | +234 | +11.8 | 11,964,000 |
| 3/1 | 1,825 | 2,097 | 1,788 | 1,983 | +125 | +6.7 | 5,729,900 |
| 2/22 | 1,717 | 1,858 | 1,701 | 1,858 | +117 | +6.7 | 2,511,500 |
| 2/16 | 1,653 | 1,790 | 1,590 | 1,741 | +115 | +7.1 | 2,577,500 |
| 2/9 | 1,700 | 1,752 | 1,561 | 1,626 | -66 | -3.9 | 2,686,400 |
| 2/2 | 1,698 | 1,735 | 1,642 | 1,692 | +22 | +1.3 | 1,944,700 |
| 1/26 | 1,494 | 1,722 | 1,483 | 1,670 | +180 | +12.1 | 4,605,800 |
| 1/19 | 1,360 | 1,601 | 1,345 | 1,490 | +142 | +10.5 | 5,024,500 |
| 1/12 | 1,265 | 1,350 | 1,265 | 1,348 | +96 | +7.7 | 976,300 |
| 1/5 | 1,270 | 1,305 | 1,246 | 1,252 | -39 | -3.0 | 511,000 |
| 12/29 | 1,285 | 1,299 | 1,235 | 1,291 | -6 | -0.5 | 859,500 |
| 12/22 | 1,212 | 1,332 | 1,206 | 1,297 | +68 | +5.5 | 1,169,900 |
| 12/15 | 1,244 | 1,282 | 1,194 | 1,229 | -3 | -0.2 | 1,091,700 |
| 12/8 | 1,308 | 1,333 | 1,215 | 1,232 | -74 | -5.7 | 1,436,300 |
| 12/1 | 1,303 | 1,390 | 1,268 | 1,306 | +63 | +5.1 | 3,380,100 |
| 11/24 | 1,183 | 1,243 | 1,180 | 1,243 | +58 | +4.9 | 678,600 |
| 11/17 | 1,160 | 1,204 | 1,133 | 1,185 | +32 | +2.8 | 911,700 |
| 11/10 | 1,021 | 1,185 | 1,018 | 1,153 | +148 | +14.7 | 1,386,300 |
| 11/2 | 973 | 1,005 | 949 | 1,005 | +19 | +1.9 | 555,800 |
| 10/27 | 1,005 | 1,034 | 952 | 986 | -14 | -1.4 | 776,500 |
| 10/20 | 1,026 | 1,033 | 983 | 1,000 | -41 | -3.9 | 910,600 |
| 10/13 | 1,099 | 1,099 | 1,036 | 1,041 | -38 | -3.5 | 591,400 |
| 10/6 | 1,175 | 1,182 | 1,054 | 1,079 | -92 | -7.9 | 1,387,400 |
| 9/29 | 1,170 | 1,191 | 1,152 | 1,171 | -5 | -0.4 | 626,300 |
▶︎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