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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,095 | 1,166 | 1,071 | 1,073 | -31 | -2.8 | 568,800 |
| 4/10 | 952 | 1,130 | 941 | 1,104 | +137 | +14.2 | 799,700 |
| 4/3 | 964 | 1,035 | 953 | 967 | -27 | -2.7 | 879,400 |
| 3/27 | 854 | 1,052 | 827 | 994 | +120 | +13.7 | 1,526,900 |
| 3/19 | 785 | 935 | 766 | 874 | +99 | +12.8 | 1,720,900 |
| 3/13 | 977 | 997 | 730 | 775 | -262 | -25.3 | 2,041,600 |
| 3/6 | 1,094 | 1,188 | 1,020 | 1,037 | -83 | -7.4 | 1,703,900 |
| 2/28 | 1,256 | 1,303 | 1,104 | 1,120 | -226 | -16.8 | 1,218,000 |
| 2/21 | 1,395 | 1,395 | 1,306 | 1,346 | -76 | -5.3 | 1,284,000 |
| 2/14 | 1,493 | 1,512 | 1,416 | 1,422 | -103 | -6.8 | 605,400 |
| 2/7 | 1,461 | 1,548 | 1,406 | 1,525 | +7 | +0.5 | 1,517,900 |
| 1/31 | 1,599 | 1,629 | 1,490 | 1,518 | -135 | -8.2 | 1,280,500 |
| 1/24 | 1,634 | 1,681 | 1,603 | 1,653 | -4 | -0.2 | 1,054,700 |
| 1/17 | 1,690 | 1,742 | 1,651 | 1,657 | -23 | -1.4 | 1,385,900 |
| 1/10 | 1,540 | 1,693 | 1,534 | 1,680 | +116 | +7.4 | 2,362,800 |
| 12/30 | 1,599 | 1,599 | 1,541 | 1,564 | -14 | -0.9 | 226,700 |
| 12/27 | 1,513 | 1,602 | 1,451 | 1,578 | +65 | +4.3 | 1,273,000 |
| 12/20 | 1,471 | 1,525 | 1,454 | 1,513 | +42 | +2.9 | 901,300 |
| 12/13 | 1,598 | 1,604 | 1,471 | 1,471 | -109 | -6.9 | 1,178,300 |
| 12/6 | 1,620 | 1,664 | 1,510 | 1,580 | -33 | -2.1 | 1,813,100 |
| 11/29 | 1,340 | 1,637 | 1,339 | 1,613 | +288 | +21.7 | 4,628,700 |
| 11/22 | 1,460 | 1,471 | 1,287 | 1,325 | -130 | -8.9 | 1,859,500 |
| 11/15 | 1,451 | 1,545 | 1,340 | 1,455 | +4 | +0.3 | 3,734,700 |
| 11/8 | 1,698 | 1,701 | 1,432 | 1,451 | -227 | -13.5 | 2,434,400 |
| 11/1 | 1,660 | 1,687 | 1,570 | 1,678 | +37 | +2.3 | 2,920,000 |
| 10/25 | 1,505 | 1,643 | 1,455 | 1,641 | +149 | +10.0 | 2,879,000 |
| 10/18 | 1,488 | 1,534 | 1,463 | 1,492 | +32 | +2.2 | 690,000 |
| 10/11 | 1,505 | 1,527 | 1,453 | 1,460 | -25 | -1.7 | 892,800 |
| 10/4 | 1,438 | 1,489 | 1,408 | 1,485 | +29 | +2.0 | 870,400 |
| 9/27 | 1,471 | 1,508 | 1,404 | 1,456 | -14 | -1.0 | 1,030,200 |
▶︎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
