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
1,646.3
円
(21:33)
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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,035 | 1,060 | 980 | 1,016 | -20 | -1.9 | 765,500 |
| 11/6 | 987 | 1,040 | 972 | 1,036 | +52 | +5.3 | 443,900 |
| 10/30 | 1,067 | 1,067 | 979 | 984 | -65 | -6.2 | 598,000 |
| 10/23 | 1,020 | 1,113 | 1,018 | 1,049 | +25 | +2.4 | 735,500 |
| 10/16 | 1,101 | 1,117 | 1,014 | 1,024 | -72 | -6.6 | 571,400 |
| 10/9 | 1,124 | 1,160 | 1,071 | 1,096 | -9 | -0.8 | 721,000 |
| 10/2 | 1,091 | 1,182 | 1,083 | 1,105 | +46 | +4.3 | 1,129,100 |
| 9/25 | 1,060 | 1,071 | 1,030 | 1,059 | -5 | -0.5 | 369,400 |
| 9/18 | 1,060 | 1,074 | 1,027 | 1,064 | +12 | +1.1 | 556,800 |
| 9/11 | 1,021 | 1,070 | 1,010 | 1,052 | +26 | +2.5 | 656,800 |
| 9/4 | 1,141 | 1,175 | 1,002 | 1,026 | -94 | -8.4 | 1,372,800 |
| 8/28 | 1,133 | 1,191 | 1,089 | 1,120 | -28 | -2.4 | 774,800 |
| 8/21 | 1,081 | 1,164 | 1,051 | 1,148 | +42 | +3.8 | 702,800 |
| 8/14 | 1,106 | 1,177 | 1,064 | 1,106 | -8 | -0.7 | 1,010,800 |
| 8/7 | 1,102 | 1,140 | 1,083 | 1,114 | +42 | +3.9 | 418,900 |
| 7/31 | 1,188 | 1,190 | 1,068 | 1,072 | -138 | -11.4 | 539,200 |
| 7/22 | 1,193 | 1,237 | 1,173 | 1,210 | +27 | +2.3 | 262,300 |
| 7/17 | 1,206 | 1,235 | 1,166 | 1,183 | -8 | -0.7 | 478,900 |
| 7/10 | 1,254 | 1,288 | 1,191 | 1,191 | -60 | -4.8 | 388,500 |
| 7/3 | 1,303 | 1,311 | 1,205 | 1,251 | -90 | -6.7 | 693,800 |
| 6/26 | 1,350 | 1,492 | 1,321 | 1,341 | -27 | -2.0 | 1,258,900 |
| 6/19 | 1,340 | 1,378 | 1,257 | 1,368 | +26 | +1.9 | 823,200 |
| 6/12 | 1,367 | 1,441 | 1,278 | 1,342 | +23 | +1.7 | 1,757,400 |
| 6/5 | 1,319 | 1,355 | 1,295 | 1,319 | +2 | +0.2 | 881,900 |
| 5/29 | 1,330 | 1,354 | 1,259 | 1,317 | +3 | +0.2 | 1,055,400 |
| 5/22 | 1,225 | 1,383 | 1,212 | 1,314 | +89 | +7.3 | 1,267,600 |
| 5/15 | 1,289 | 1,344 | 1,200 | 1,225 | +109 | +9.8 | 1,141,900 |
| 5/8 | 1,050 | 1,124 | 1,050 | 1,116 | +71 | +6.8 | 232,400 |
| 5/1 | 1,051 | 1,104 | 1,013 | 1,045 | +24 | +2.4 | 429,600 |
| 4/24 | 1,043 | 1,095 | 995 | 1,021 | -52 | -4.9 | 570,200 |
▶︎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
