！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,007 | 2,024 | 1,885 | 1,923 | -47 | -2.4 | 1,002,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,202 | 1,218 | 1,143 | 1,176 | -42 | -3.5 | 642,400 |
| 9/15 | 1,227 | 1,241 | 1,181 | 1,218 | -6 | -0.5 | 949,900 |
| 9/8 | 1,230 | 1,257 | 1,217 | 1,224 | -7 | -0.6 | 937,100 |
| 9/1 | 1,261 | 1,271 | 1,217 | 1,231 | 0 | 0.0 | 1,020,900 |
| 8/25 | 1,156 | 1,244 | 1,156 | 1,231 | +68 | +5.9 | 1,081,900 |
| 8/18 | 1,244 | 1,244 | 1,141 | 1,163 | -108 | -8.5 | 1,513,200 |
| 8/10 | 1,305 | 1,318 | 1,243 | 1,271 | -43 | -3.3 | 974,600 |
| 8/4 | 1,409 | 1,409 | 1,305 | 1,314 | -85 | -6.1 | 1,167,700 |
| 7/28 | 1,425 | 1,442 | 1,367 | 1,399 | -16 | -1.1 | 882,900 |
| 7/21 | 1,442 | 1,475 | 1,403 | 1,415 | -17 | -1.2 | 1,065,300 |
| 7/14 | 1,418 | 1,450 | 1,377 | 1,432 | +11 | +0.8 | 1,054,300 |
| 7/7 | 1,498 | 1,512 | 1,381 | 1,421 | -81 | -5.4 | 1,287,000 |
| 6/30 | 1,444 | 1,530 | 1,346 | 1,502 | +44 | +3.0 | 2,537,700 |
| 6/23 | 1,650 | 1,690 | 1,448 | 1,458 | -143 | -8.9 | 4,311,500 |
| 6/16 | 1,365 | 1,606 | 1,301 | 1,601 | +261 | +19.5 | 4,115,700 |
| 6/9 | 1,409 | 1,488 | 1,333 | 1,340 | -4 | -0.3 | 2,830,900 |
| 6/2 | 1,385 | 1,401 | 1,311 | 1,344 | -11 | -0.8 | 1,217,200 |
| 5/26 | 1,363 | 1,461 | 1,322 | 1,355 | -13 | -1.0 | 1,840,700 |
| 5/19 | 1,300 | 1,392 | 1,224 | 1,368 | -39 | -2.8 | 2,082,200 |
| 5/12 | 1,391 | 1,465 | 1,391 | 1,407 | +26 | +1.9 | 834,300 |
| 5/2 | 1,410 | 1,416 | 1,355 | 1,381 | -10 | -0.7 | 180,400 |
| 4/28 | 1,420 | 1,475 | 1,376 | 1,391 | -17 | -1.2 | 757,000 |
| 4/21 | 1,500 | 1,504 | 1,392 | 1,408 | -82 | -5.5 | 620,700 |
| 4/14 | 1,480 | 1,533 | 1,442 | 1,490 | +37 | +2.6 | 695,000 |
| 4/7 | 1,523 | 1,594 | 1,410 | 1,453 | -22 | -1.5 | 1,317,100 |
| 3/31 | 1,455 | 1,510 | 1,398 | 1,475 | +29 | +2.0 | 990,800 |
| 3/24 | 1,464 | 1,464 | 1,341 | 1,446 | -27 | -1.8 | 794,800 |
| 3/17 | 1,425 | 1,476 | 1,317 | 1,473 | +14 | +1.0 | 939,800 |
▶︎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