5129東証G貸借
業種 情報・通信業
ＦＩＸＥＲ 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 |
|---|---|
| 2,419 (23/06/12) | 988 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,770 (24/03/06) | 1,180 (24/01/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,598 | 1,620 | 1,571 | 1,571 | -50 | -3.1 | 150,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,548 | 1,630 | 1,540 | 1,583 | +30 | +1.9 | 121,600 |
| 3/15 | 1,600 | 1,603 | 1,540 | 1,553 | -56 | -3.5 | 126,100 |
| 3/14 | 1,631 | 1,657 | 1,566 | 1,609 | -13 | -0.8 | 155,100 |
| 3/13 | 1,635 | 1,658 | 1,581 | 1,622 | +27 | +1.7 | 173,000 |
| 3/12 | 1,545 | 1,636 | 1,527 | 1,595 | +55 | +3.6 | 111,300 |
| 3/11 | 1,547 | 1,597 | 1,512 | 1,540 | -42 | -2.7 | 200,900 |
| 3/8 | 1,651 | 1,710 | 1,582 | 1,582 | -77 | -4.6 | 214,900 |
| 3/7 | 1,730 | 1,730 | 1,608 | 1,659 | +9 | +0.6 | 313,000 |
| 3/6 | 1,543 | 1,770 | 1,523 | 1,650 | +90 | +5.8 | 633,000 |
| 3/5 | 1,502 | 1,603 | 1,458 | 1,560 | +53 | +3.5 | 370,100 |
| 3/4 | 1,424 | 1,530 | 1,415 | 1,507 | +70 | +4.9 | 250,600 |
| 3/1 | 1,457 | 1,508 | 1,419 | 1,437 | +40 | +2.9 | 239,400 |
| 2/29 | 1,409 | 1,410 | 1,368 | 1,397 | -23 | -1.6 | 59,900 |
| 2/28 | 1,464 | 1,487 | 1,407 | 1,420 | -48 | -3.3 | 109,600 |
| 2/27 | 1,462 | 1,530 | 1,453 | 1,468 | +47 | +3.3 | 175,200 |
| 2/26 | 1,378 | 1,450 | 1,357 | 1,421 | +51 | +3.7 | 118,900 |
| 2/22 | 1,387 | 1,420 | 1,341 | 1,370 | +38 | +2.9 | 135,200 |
| 2/21 | 1,360 | 1,463 | 1,308 | 1,332 | -44 | -3.2 | 211,300 |
| 2/20 | 1,416 | 1,416 | 1,371 | 1,376 | -31 | -2.2 | 83,200 |
| 2/19 | 1,350 | 1,461 | 1,333 | 1,407 | +37 | +2.7 | 203,100 |
| 2/16 | 1,280 | 1,370 | 1,280 | 1,370 | +110 | +8.7 | 115,900 |
| 2/15 | 1,283 | 1,293 | 1,255 | 1,260 | -24 | -1.9 | 55,000 |
| 2/14 | 1,316 | 1,326 | 1,284 | 1,284 | -42 | -3.2 | 55,700 |
| 2/13 | 1,340 | 1,371 | 1,321 | 1,326 | -7 | -0.5 | 121,700 |
| 2/9 | 1,278 | 1,500 | 1,248 | 1,333 | +53 | +4.1 | 501,800 |
| 2/8 | 1,315 | 1,335 | 1,280 | 1,280 | -40 | -3.0 | 51,000 |
| 2/7 | 1,310 | 1,359 | 1,274 | 1,320 | +19 | +1.5 | 94,000 |
| 2/6 | 1,260 | 1,318 | 1,240 | 1,301 | +40 | +3.2 | 50,900 |
| 2/5 | 1,227 | 1,272 | 1,216 | 1,261 | +35 | +2.9 | 68,000 |
| 2/2 | 1,209 | 1,254 | 1,208 | 1,226 | +17 | +1.4 | 64,600 |
▶︎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