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) |
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 | 1,705 | 1,753 | 1,571 | 1,571 | -131 | -7.7 | 969,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,589 | 1,710 | 1,540 | 1,702 | +102 | +6.4 | 843,600 |
| 4/19 | 1,477 | 1,719 | 1,472 | 1,600 | +100 | +6.7 | 1,519,100 |
| 4/12 | 1,450 | 1,620 | 1,431 | 1,500 | +80 | +5.6 | 1,366,200 |
| 4/5 | 1,750 | 1,759 | 1,400 | 1,420 | -300 | -17.4 | 1,444,900 |
| 3/29 | 1,497 | 1,742 | 1,443 | 1,720 | +232 | +15.6 | 3,737,600 |
| 3/22 | 1,548 | 1,630 | 1,488 | 1,488 | -65 | -4.2 | 437,400 |
| 3/15 | 1,547 | 1,658 | 1,512 | 1,553 | -29 | -1.8 | 766,400 |
| 3/8 | 1,424 | 1,770 | 1,415 | 1,582 | +145 | +10.1 | 1,781,600 |
| 3/1 | 1,378 | 1,530 | 1,357 | 1,437 | +67 | +4.9 | 703,000 |
| 2/22 | 1,350 | 1,463 | 1,308 | 1,370 | 0 | 0.0 | 632,800 |
| 2/16 | 1,340 | 1,371 | 1,255 | 1,370 | +37 | +2.8 | 348,300 |
| 2/9 | 1,227 | 1,500 | 1,216 | 1,333 | +107 | +8.7 | 765,700 |
| 2/2 | 1,207 | 1,254 | 1,180 | 1,226 | +22 | +1.8 | 219,400 |
| 1/26 | 1,206 | 1,306 | 1,197 | 1,204 | +3 | +0.3 | 343,200 |
| 1/19 | 1,308 | 1,333 | 1,188 | 1,201 | -122 | -9.2 | 307,700 |
| 1/12 | 1,309 | 1,360 | 1,226 | 1,323 | +14 | +1.1 | 496,300 |
| 1/5 | 1,381 | 1,385 | 1,307 | 1,309 | -82 | -5.9 | 172,000 |
| 12/29 | 1,399 | 1,404 | 1,271 | 1,391 | +16 | +1.2 | 482,900 |
| 12/22 | 1,642 | 1,665 | 1,326 | 1,375 | -267 | -16.3 | 695,800 |
| 12/15 | 1,318 | 1,725 | 1,316 | 1,642 | +357 | +27.8 | 1,409,900 |
| 12/8 | 1,363 | 1,364 | 1,265 | 1,285 | -18 | -1.4 | 420,500 |
| 12/1 | 1,088 | 1,382 | 1,069 | 1,303 | +223 | +20.7 | 928,500 |
| 11/24 | 1,089 | 1,160 | 1,037 | 1,080 | -9 | -0.8 | 383,300 |
| 11/17 | 1,135 | 1,136 | 1,064 | 1,089 | -46 | -4.1 | 426,500 |
| 11/10 | 1,265 | 1,270 | 1,116 | 1,135 | -100 | -8.1 | 346,200 |
| 11/2 | 1,177 | 1,242 | 1,169 | 1,235 | +58 | +4.9 | 221,500 |
| 10/27 | 1,213 | 1,242 | 1,124 | 1,177 | -33 | -2.7 | 466,300 |
| 10/20 | 990 | 1,351 | 988 | 1,210 | +72 | +6.3 | 1,645,400 |
| 10/13 | 1,550 | 1,588 | 1,138 | 1,138 | -382 | -25.1 | 207,900 |
| 10/6 | 1,609 | 1,634 | 1,438 | 1,520 | -80 | -5.0 | 357,000 |
▶︎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