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
1,642
円
(09:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,698 | 1,732 | 1,627 | 1,643 | -17 | -1.0 | 785,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,407 | 1,481 | 1,374 | 1,470 | +72 | +5.2 | 1,322,900 |
| 9/13 | 1,520 | 1,569 | 1,391 | 1,398 | -122 | -8.0 | 1,808,200 |
| 9/6 | 1,549 | 1,559 | 1,493 | 1,520 | -19 | -1.2 | 702,500 |
| 8/30 | 1,525 | 1,585 | 1,463 | 1,539 | -42 | -2.7 | 849,400 |
| 8/23 | 1,541 | 1,626 | 1,525 | 1,581 | +52 | +3.4 | 925,400 |
| 8/16 | 1,527 | 1,575 | 1,501 | 1,529 | -31 | -2.0 | 845,800 |
| 8/9 | 1,820 | 1,821 | 1,520 | 1,560 | -300 | -16.1 | 2,933,700 |
| 8/2 | 1,809 | 1,870 | 1,792 | 1,860 | +37 | +2.0 | 1,343,700 |
| 7/26 | 1,811 | 1,843 | 1,730 | 1,823 | +36 | +2.0 | 1,244,500 |
| 7/19 | 1,823 | 1,888 | 1,752 | 1,787 | -72 | -3.9 | 1,374,700 |
| 7/12 | 2,021 | 2,095 | 1,855 | 1,859 | -186 | -9.1 | 1,792,900 |
| 7/5 | 2,030 | 2,124 | 2,015 | 2,045 | +60 | +3.0 | 1,682,300 |
| 6/28 | 2,048 | 2,048 | 1,901 | 1,985 | -63 | -3.1 | 1,940,700 |
| 6/21 | 1,965 | 2,080 | 1,940 | 2,048 | +83 | +4.2 | 2,241,700 |
| 6/14 | 1,885 | 1,966 | 1,869 | 1,965 | +106 | +5.7 | 1,899,000 |
| 6/7 | 1,810 | 1,908 | 1,757 | 1,859 | +49 | +2.7 | 2,168,500 |
| 5/31 | 1,750 | 1,856 | 1,750 | 1,810 | +90 | +5.2 | 3,163,500 |
| 5/24 | 1,648 | 1,720 | 1,616 | 1,720 | +73 | +4.4 | 2,179,200 |
| 5/17 | 1,512 | 1,648 | 1,453 | 1,647 | +139 | +9.2 | 2,493,800 |
| 5/10 | 1,485 | 1,530 | 1,431 | 1,508 | +45 | +3.1 | 1,364,500 |
| 4/26 | 1,331 | 1,475 | 1,305 | 1,463 | +124 | +9.3 | 2,283,500 |
| 4/19 | 1,293 | 1,375 | 1,293 | 1,339 | +44 | +3.4 | 611,500 |
| 4/12 | 1,380 | 1,380 | 1,292 | 1,295 | -56 | -4.2 | 591,400 |
| 4/5 | 1,408 | 1,436 | 1,318 | 1,351 | -40 | -2.9 | 1,308,100 |
| 3/29 | 1,300 | 1,405 | 1,293 | 1,391 | +39 | +2.9 | 1,163,200 |
| 3/22 | 1,281 | 1,374 | 1,271 | 1,352 | +99 | +7.9 | 805,000 |
| 3/15 | 1,250 | 1,289 | 1,218 | 1,253 | +17 | +1.4 | 734,800 |
| 3/8 | 1,311 | 1,353 | 1,233 | 1,236 | -70 | -5.4 | 862,900 |
| 3/1 | 1,250 | 1,364 | 1,250 | 1,306 | ー | ー | 1,684,700 |
▶︎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
