フィックスターズ

3687

プライム/情報･通信業/Fixstars Corporation

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,520.0	1,550.0	1,473.0	1,484.0	+48.0	+3.34%	2,593,400
2026-03-12	1,392.0	1,490.0	1,361.0	1,436.0	+26.0	+1.84%	2,380,700
2026-03-11	1,421.0	1,430.0	1,409.0	1,410.0	-16.0	-1.12%	232,600
2026-03-10	1,420.0	1,441.0	1,403.0	1,426.0	+32.0	+2.30%	310,100
2026-03-09	1,400.0	1,410.0	1,353.0	1,394.0	-52.0	-3.60%	345,000
2026-03-06	1,407.0	1,446.0	1,405.0	1,446.0	+37.0	+2.63%	340,900
2026-03-05	1,422.0	1,434.0	1,397.0	1,409.0	+39.0	+2.85%	312,300
2026-03-04	1,398.0	1,411.0	1,345.0	1,370.0	-37.0	-2.63%	658,500
2026-03-03	1,480.0	1,483.0	1,407.0	1,407.0	-88.0	-5.89%	487,400
2026-03-02	1,498.0	1,520.0	1,485.0	1,495.0	-57.0	-3.67%	308,300
2026-02-27	1,569.0	1,574.0	1,522.0	1,552.0	+53.0	+3.54%	554,200
2026-02-26	1,441.0	1,508.0	1,436.0	1,499.0	+79.0	+5.56%	522,800
2026-02-25	1,415.0	1,443.0	1,412.0	1,420.0	+5.0	+0.35%	365,500
2026-02-24	1,432.0	1,436.0	1,402.0	1,415.0	-25.0	-1.74%	358,400
2026-02-20	1,477.0	1,477.0	1,438.0	1,440.0	-58.0	-3.87%	347,700
2026-02-19	1,508.0	1,513.0	1,480.0	1,498.0	+3.0	+0.20%	258,100
2026-02-18	1,488.0	1,513.0	1,480.0	1,495.0	+9.0	+0.61%	252,400
2026-02-17	1,497.0	1,507.0	1,475.0	1,486.0	+19.0	+1.30%	389,400
2026-02-16	1,444.0	1,489.0	1,428.0	1,467.0	+23.0	+1.59%	651,500
2026-02-13	1,488.0	1,508.0	1,440.0	1,444.0	-38.0	-2.56%	468,000
2026-02-12	1,520.0	1,525.0	1,482.0	1,482.0	-32.0	-2.11%	325,300
2026-02-10	1,505.0	1,533.0	1,492.0	1,514.0	+33.0	+2.23%	320,600
2026-02-09	1,495.0	1,496.0	1,465.0	1,481.0	+39.0	+2.70%	419,000
2026-02-06	1,469.0	1,484.0	1,419.0	1,442.0	-59.0	-3.93%	604,900
2026-02-05	1,461.0	1,520.0	1,458.0	1,501.0	+55.0	+3.80%	498,600
2026-02-04	1,477.0	1,482.0	1,436.0	1,446.0	-45.0	-3.02%	564,100
2026-02-03	1,481.0	1,500.0	1,471.0	1,491.0	+10.0	+0.68%	302,700
2026-02-02	1,515.0	1,536.0	1,478.0	1,481.0	-36.0	-2.37%	427,200
2026-01-30	1,507.0	1,525.0	1,499.0	1,517.0	+7.0	+0.46%	236,300
2026-01-29	1,505.0	1,519.0	1,484.0	1,510.0	-9.0	-0.59%	321,800
2026-01-28	1,524.0	1,529.0	1,506.0	1,519.0	-20.0	-1.30%	263,600
2026-01-27	1,534.0	1,552.0	1,523.0	1,539.0	+5.0	+0.33%	236,200
2026-01-26	1,558.0	1,566.0	1,528.0	1,534.0	-36.0	-2.29%	405,500
2026-01-23	1,572.0	1,593.0	1,558.0	1,570.0	-2.0	-0.13%	333,100
2026-01-22	1,564.0	1,576.0	1,553.0	1,572.0	+13.0	+0.83%	286,600
2026-01-21	1,555.0	1,569.0	1,535.0	1,559.0	-22.0	-1.39%	421,200
2026-01-20	1,607.0	1,619.0	1,581.0	1,581.0	-14.0	-0.88%	395,100
2026-01-19	1,610.0	1,615.0	1,581.0	1,595.0	-40.0	-2.45%	517,300
2026-01-16	1,671.0	1,692.0	1,617.0	1,635.0	-4.0	-0.24%	718,400
2026-01-15	1,602.0	1,655.0	1,596.0	1,639.0	+38.0	+2.37%	554,700
2026-01-14	1,624.0	1,639.0	1,588.0	1,601.0	-26.0	-1.60%	542,900
2026-01-13	1,663.0	1,663.0	1,604.0	1,627.0	+44.0	+2.78%	668,400
2026-01-09	1,580.0	1,597.0	1,563.0	1,583.0	-1.0	-0.06%	288,500
2026-01-08	1,567.0	1,591.0	1,564.0	1,584.0	+13.0	+0.83%	317,800
2026-01-07	1,564.0	1,576.0	1,555.0	1,571.0	-23.0	-1.44%	436,900
2026-01-06	1,563.0	1,603.0	1,562.0	1,594.0	+35.0	+2.25%	397,600
2026-01-05	1,550.0	1,571.0	1,544.0	1,559.0	-7.0	-0.45%	474,200
2025-12-30	1,590.0	1,594.0	1,559.0	1,566.0	-31.0	-1.94%	389,200
2025-12-29	1,596.0	1,608.0	1,571.0	1,597.0	+25.0	+1.59%	348,700
2025-12-26	1,610.0	1,616.0	1,567.0	1,572.0	-25.0	-1.57%	612,500
2025-12-25	1,580.0	1,597.0	1,575.0	1,597.0	+23.0	+1.46%	391,500
2025-12-24	1,593.0	1,609.0	1,573.0	1,574.0	-8.0	-0.51%	403,900
2025-12-23	1,570.0	1,594.0	1,567.0	1,582.0	-2.0	-0.13%	362,200
2025-12-22	1,599.0	1,599.0	1,566.0	1,584.0	+2.0	+0.13%	556,600
2025-12-19	1,548.0	1,590.0	1,545.0	1,582.0	+34.0	+2.20%	568,200
2025-12-18	1,551.0	1,582.0	1,540.0	1,548.0	-2.0	-0.13%	286,300
2025-12-17	1,558.0	1,560.0	1,533.0	1,550.0	+17.0	+1.11%	271,400
2025-12-16	1,590.0	1,595.0	1,533.0	1,533.0	-89.0	-5.49%	589,400
2025-12-15	1,583.0	1,628.0	1,583.0	1,622.0	+15.0	+0.93%	236,800
2025-12-12	1,626.0	1,628.0	1,595.0	1,607.0	+7.0	+0.44%	262,400
2025-12-11	1,642.0	1,656.0	1,595.0	1,600.0	-56.0	-3.38%	376,200
2025-12-10	1,650.0	1,676.0	1,647.0	1,656.0	+11.0	+0.67%	264,400
2025-12-09	1,660.0	1,678.0	1,626.0	1,645.0	-45.0	-2.66%	366,300
2025-12-08	1,680.0	1,710.0	1,659.0	1,690.0	+50.0	+3.05%	421,800
2025-12-05	1,661.0	1,685.0	1,634.0	1,640.0	-18.0	-1.09%	401,700
2025-12-04	1,604.0	1,680.0	1,602.0	1,658.0	+74.0	+4.67%	660,900
2025-12-03	1,583.0	1,609.0	1,581.0	1,584.0	0.0	0.00%	285,800
2025-12-02	1,606.0	1,614.0	1,584.0	1,584.0	-7.0	-0.44%	284,200
2025-12-01	1,638.0	1,642.0	1,587.0	1,591.0	-50.0	-3.05%	478,600
2025-11-28	1,640.0	1,662.0	1,636.0	1,641.0	-6.0	-0.36%	373,000
2025-11-27	1,603.0	1,660.0	1,603.0	1,647.0	+40.0	+2.49%	368,900
2025-11-26	1,616.0	1,618.0	1,594.0	1,607.0	+1.0	+0.06%	374,300
2025-11-25	1,621.0	1,638.0	1,594.0	1,606.0	-14.0	-0.86%	401,800
2025-11-21	1,599.0	1,639.0	1,594.0	1,620.0	-10.0	-0.61%	305,400
2025-11-20	1,651.0	1,664.0	1,630.0	1,630.0	+30.0	+1.88%	406,900
2025-11-19	1,628.0	1,639.0	1,577.0	1,600.0	-20.0	-1.23%	542,800
2025-11-18	1,651.0	1,674.0	1,607.0	1,620.0	-61.0	-3.63%	729,200
2025-11-17	1,759.0	1,775.0	1,668.0	1,681.0	-118.0	-6.56%	1,423,200
2025-11-14	1,807.0	1,824.0	1,788.0	1,799.0	-48.0	-2.60%	907,500
2025-11-13	1,893.0	1,898.0	1,841.0	1,847.0	-50.0	-2.64%	526,200
2025-11-12	1,888.0	1,911.0	1,875.0	1,897.0	0.0	0.00%	345,500
2025-11-11	1,908.0	1,915.0	1,882.0	1,897.0	+4.0	+0.21%	272,200
2025-11-10	1,913.0	1,932.0	1,890.0	1,893.0	-10.0	-0.53%	372,500
2025-11-07	1,863.0	1,905.0	1,860.0	1,903.0	+7.0	+0.37%	333,600
2025-11-06	1,924.0	1,930.0	1,891.0	1,896.0	-5.0	-0.26%	435,100
2025-11-05	1,936.0	1,937.0	1,837.0	1,901.0	-68.0	-3.45%	995,700
2025-11-04	2,025.0	2,028.0	1,968.0	1,969.0	-45.0	-2.23%	555,900
2025-10-31	1,997.0	2,068.0	1,981.0	2,014.0	+48.0	+2.44%	802,000
2025-10-30	1,955.0	1,991.0	1,929.0	1,966.0	+11.0	+0.56%	476,300
2025-10-29	1,998.0	2,016.0	1,950.0	1,955.0	-32.0	-1.61%	596,700
2025-10-28	2,034.0	2,048.0	1,971.0	1,987.0	-56.0	-2.74%	743,700
2025-10-27	2,031.0	2,045.0	1,990.0	2,043.0	+52.0	+2.61%	1,040,600
2025-10-24	2,024.0	2,037.0	1,950.0	1,991.0	+14.0	+0.71%	1,391,700
2025-10-23	1,902.0	2,005.0	1,890.0	1,977.0	+35.0	+1.80%	1,730,100
2025-10-22	1,921.0	1,944.0	1,889.0	1,942.0	-2.0	-0.10%	678,600
2025-10-21	2,056.0	2,078.0	1,934.0	1,944.0	-121.0	-5.86%	1,449,300
2025-10-20	1,977.0	2,065.0	1,944.0	2,065.0	+177.0	+9.38%	1,440,100
2025-10-17	1,955.0	1,958.0	1,882.0	1,888.0	-116.0	-5.79%	706,700
2025-10-16	1,999.0	2,019.0	1,951.0	2,004.0	+64.0	+3.30%	664,400
2025-10-15	1,878.0	1,950.0	1,861.0	1,940.0	+81.0	+4.36%	697,400
2025-10-14	1,920.0	1,948.0	1,854.0	1,859.0	-77.0	-3.98%	829,700
2025-10-10	1,980.0	1,988.0	1,926.0	1,936.0	-69.0	-3.44%	850,000
2025-10-09	2,088.0	2,102.0	1,972.0	2,005.0	-133.0	-6.22%	1,684,900
2025-10-08	2,180.0	2,220.0	2,120.0	2,138.0	-75.0	-3.39%	1,273,700
2025-10-07	2,081.0	2,220.0	2,071.0	2,213.0	+161.0	+7.85%	2,287,100
2025-10-06	2,204.0	2,210.0	2,025.0	2,052.0	+168.0	+8.92%	2,244,500
2025-10-03	1,829.0	1,913.0	1,828.0	1,884.0	+76.0	+4.20%	543,600
2025-10-02	1,800.0	1,835.0	1,797.0	1,808.0	+8.0	+0.44%	312,100
2025-10-01	1,836.0	1,854.0	1,798.0	1,800.0	-34.0	-1.85%	393,400
2025-09-30	1,834.0	1,863.0	1,824.0	1,834.0	+1.0	+0.05%	308,300
2025-09-29	1,879.0	1,879.0	1,826.0	1,833.0	-38.0	-2.03%	304,400
2025-09-26	1,862.0	1,890.0	1,849.0	1,871.0	-4.0	-0.21%	319,800
2025-09-25	1,900.0	1,900.0	1,869.0	1,875.0	-35.0	-1.83%	380,400
2025-09-24	1,935.0	1,935.0	1,881.0	1,910.0	-10.0	-0.52%	438,300
2025-09-22	1,940.0	1,960.0	1,911.0	1,920.0	+4.0	+0.21%	571,800
2025-09-19	1,910.0	1,937.0	1,858.0	1,916.0	+46.0	+2.46%	979,400
2025-09-18	1,808.0	1,881.0	1,808.0	1,870.0	+81.0	+4.53%	679,400
2025-09-17	1,802.0	1,806.0	1,783.0	1,789.0	-24.0	-1.32%	205,200
2025-09-16	1,810.0	1,823.0	1,775.0	1,813.0	+23.0	+1.28%	371,000
2025-09-12	1,800.0	1,812.0	1,780.0	1,790.0	—	—	348,800

直近120営業日分を表示