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
1,648.8
円
(20:35)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,698 | 1,732 | 1,627 | 1,654 | -6 | -0.4 | 1,101,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,328 | 1,492 | 1,302 | 1,452 | +103 | +7.6 | 1,551,600 |
| 2/24 | 1,385 | 1,408 | 1,299 | 1,349 | -29 | -2.1 | 514,700 |
| 2/17 | 1,415 | 1,440 | 1,330 | 1,378 | -7 | -0.5 | 1,414,500 |
| 2/10 | 1,348 | 1,414 | 1,320 | 1,385 | +31 | +2.3 | 1,044,100 |
| 2/3 | 1,256 | 1,375 | 1,256 | 1,354 | +101 | +8.1 | 1,416,600 |
| 1/27 | 1,182 | 1,286 | 1,170 | 1,253 | +94 | +8.1 | 940,500 |
| 1/20 | 1,160 | 1,185 | 1,135 | 1,159 | -8 | -0.7 | 530,400 |
| 1/13 | 1,181 | 1,227 | 1,153 | 1,167 | -1 | -0.1 | 451,200 |
| 1/6 | 1,250 | 1,250 | 1,137 | 1,168 | -59 | -4.8 | 512,800 |
| 12/30 | 1,261 | 1,261 | 1,185 | 1,227 | -11 | -0.9 | 659,700 |
| 12/23 | 1,290 | 1,334 | 1,199 | 1,238 | -70 | -5.4 | 1,044,100 |
| 12/16 | 1,284 | 1,338 | 1,264 | 1,308 | +21 | +1.6 | 1,204,800 |
| 12/9 | 1,340 | 1,366 | 1,235 | 1,287 | -60 | -4.5 | 1,032,900 |
| 12/2 | 1,208 | 1,470 | 1,208 | 1,347 | +216 | +19.1 | 7,889,400 |
| 11/25 | 1,120 | 1,157 | 1,088 | 1,131 | +14 | +1.3 | 712,500 |
| 11/18 | 1,127 | 1,227 | 1,099 | 1,117 | -37 | -3.2 | 1,349,000 |
| 11/11 | 1,116 | 1,162 | 1,092 | 1,154 | +63 | +5.8 | 654,200 |
| 11/4 | 1,173 | 1,173 | 1,090 | 1,091 | -49 | -4.3 | 394,500 |
| 10/28 | 1,055 | 1,174 | 1,039 | 1,140 | +96 | +9.2 | 955,700 |
| 10/21 | 1,013 | 1,092 | 1,012 | 1,044 | +2 | +0.2 | 459,100 |
| 10/14 | 1,055 | 1,067 | 995 | 1,042 | -33 | -3.1 | 946,900 |
| 10/7 | 1,025 | 1,143 | 1,018 | 1,075 | +23 | +2.2 | 717,300 |
| 9/30 | 1,068 | 1,114 | 1,027 | 1,052 | -6 | -0.6 | 1,113,900 |
| 9/22 | 1,086 | 1,102 | 1,026 | 1,058 | -35 | -3.2 | 450,700 |
| 9/16 | 1,151 | 1,187 | 1,078 | 1,093 | -48 | -4.2 | 955,200 |
| 9/9 | 1,170 | 1,224 | 1,108 | 1,141 | -35 | -3.0 | 1,021,600 |
| 9/2 | 1,251 | 1,295 | 1,166 | 1,176 | -133 | -10.2 | 1,547,600 |
| 8/26 | 1,173 | 1,344 | 1,081 | 1,309 | +117 | +9.8 | 2,642,600 |
| 8/19 | 1,248 | 1,248 | 1,150 | 1,192 | +46 | +4.0 | 1,227,500 |
| 8/12 | 1,159 | 1,183 | 1,122 | 1,146 | -1 | -0.1 | 423,000 |
▶︎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
