KabuInsight

ＦＩＸＥＲ

5129
グロース/情報･通信業/FIXER Inc.
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
2026-03-13363.0365.0363.0365.00.00.00%15,400
2026-03-12372.0373.0365.0365.0-7.0-1.88%23,800
2026-03-11372.0382.0372.0372.00.00.00%26,300
2026-03-10378.0378.0370.0372.0+1.0+0.27%15,200
2026-03-09373.0373.0361.0371.0-10.0-2.62%29,200
2026-03-06374.0386.0374.0381.0+8.0+2.14%33,900
2026-03-05379.0379.0363.0373.0+18.0+5.07%36,300
2026-03-04370.0374.0355.0355.0-27.0-7.07%116,400
2026-03-03388.0388.0377.0382.0-2.0-0.52%24,200
2026-03-02381.0385.0378.0384.0-9.0-2.29%28,000
2026-02-27376.0393.0374.0393.0+20.0+5.36%29,500
2026-02-26375.0378.0371.0373.0-1.0-0.27%33,800
2026-02-25373.0376.0371.0374.0-3.0-0.80%58,800
2026-02-24372.0378.0367.0377.0+2.0+0.53%62,300
2026-02-20398.0401.0373.0375.0-28.0-6.95%74,700
2026-02-19408.0408.0400.0403.0-5.0-1.23%17,600
2026-02-18394.0408.0393.0408.0+13.0+3.29%45,100
2026-02-17398.0401.0393.0395.0-3.0-0.75%38,400
2026-02-16390.0398.0386.0398.0+8.0+2.05%26,900
2026-02-13395.0399.0386.0390.0-8.0-2.01%53,500
2026-02-12400.0402.0393.0398.0-3.0-0.75%14,800
2026-02-10399.0407.0398.0401.0+3.0+0.75%49,300
2026-02-09389.0398.0382.0398.0+12.0+3.11%19,800
2026-02-06387.0387.0379.0386.0-1.0-0.26%30,400
2026-02-05383.0389.0381.0387.0+4.0+1.04%33,900
2026-02-04385.0388.0382.0383.0-4.0-1.03%30,600
2026-02-03398.0398.0387.0387.0+5.0+1.31%30,400
2026-02-02379.0390.0379.0382.0+3.0+0.79%39,500
2026-01-30373.0383.0371.0379.0+6.0+1.61%21,300
2026-01-29374.0374.0371.0373.0-1.0-0.27%11,900
2026-01-28386.0388.0373.0374.0-16.0-4.10%88,100
2026-01-27396.0396.0388.0390.0-14.0-3.47%71,300
2026-01-26400.0410.0388.0404.0+3.0+0.75%108,500
2026-01-23399.0403.0397.0401.0+3.0+0.75%37,500
2026-01-22389.0398.0389.0398.0+9.0+2.31%24,000
2026-01-21394.0394.0388.0389.0-8.0-2.02%25,700
2026-01-20398.0400.0394.0397.0-1.0-0.25%22,800
2026-01-19399.0404.0397.0398.0+1.0+0.25%37,300
2026-01-16392.0399.0391.0397.0+3.0+0.76%48,300
2026-01-15376.0396.0372.0394.0+20.0+5.35%94,300
2026-01-14373.0380.0370.0374.0+4.0+1.08%56,500
2026-01-13394.0399.0366.0370.0-26.0-6.57%160,200
2026-01-09411.0413.0395.0396.0-14.0-3.41%97,200
2026-01-08414.0419.0410.0410.0-4.0-0.97%30,200
2026-01-07410.0414.0406.0414.0+7.0+1.72%11,800
2026-01-06404.0416.0404.0407.0+3.0+0.74%26,800
2026-01-05397.0404.0393.0404.0+10.0+2.54%23,600
2025-12-30398.0399.0394.0394.0-11.0-2.72%21,100
2025-12-29388.0408.0388.0405.0+18.0+4.65%98,400
2025-12-26400.0404.0387.0387.0-14.0-3.49%65,500
2025-12-25396.0414.0392.0401.0+10.0+2.56%103,900
2025-12-24380.0398.0380.0391.0+10.0+2.62%87,800
2025-12-23385.0386.0380.0381.0-4.0-1.04%44,900
2025-12-22391.0391.0384.0385.0-7.0-1.79%41,700
2025-12-19386.0392.0384.0392.0+7.0+1.82%42,500
2025-12-18389.0392.0384.0385.0-5.0-1.28%38,700
2025-12-17391.0397.0390.0390.0-1.0-0.26%41,300
2025-12-16406.0406.0391.0391.0-16.0-3.93%74,600
2025-12-15414.0414.0399.0407.0-23.0-5.35%129,200
2025-12-12434.0439.0425.0430.0-4.0-0.92%125,600
2025-12-11445.0447.0434.0434.0-11.0-2.47%208,400
2025-12-10440.0448.0438.0445.0+4.0+0.91%113,600
2025-12-09445.0448.0436.0441.0-3.0-0.68%35,900
2025-12-08463.0463.0435.0444.0-19.0-4.10%124,900
2025-12-05454.0478.0452.0463.0+17.0+3.81%248,000
2025-12-04449.0458.0441.0446.0-3.0-0.67%27,100
2025-12-03450.0452.0442.0449.0-9.0-1.97%25,800
2025-12-02464.0468.0450.0458.0-8.0-1.72%21,800
2025-12-01468.0468.0453.0466.0-2.0-0.43%27,400
2025-11-28467.0468.0460.0468.00.00.00%14,100
2025-11-27466.0468.0459.0468.0+2.0+0.43%74,300
2025-11-26452.0472.0449.0466.0+22.0+4.95%47,400
2025-11-25453.0453.0444.0444.0-5.0-1.11%12,300
2025-11-21443.0451.0440.0449.0+5.0+1.13%16,400
2025-11-20449.0449.0444.0444.0-5.0-1.11%4,800
2025-11-19446.0457.0443.0449.0+3.0+0.67%8,100
2025-11-18456.0458.0443.0446.0-10.0-2.19%8,000
2025-11-17447.0456.0446.0456.0+6.0+1.33%14,500
2025-11-14451.0458.0450.0450.0-8.0-1.75%9,700
2025-11-13451.0458.0449.0458.0+1.0+0.22%3,600
2025-11-12445.0459.0445.0457.0+10.0+2.24%12,800
2025-11-11454.0454.0445.0447.0-7.0-1.54%11,200
2025-11-10439.0454.0439.0454.0+9.0+2.02%14,100
2025-11-07441.0445.0432.0445.0+1.0+0.23%19,300
2025-11-06435.0451.0433.0444.0+11.0+2.54%22,300
2025-11-05445.0449.0425.0433.0-16.0-3.56%54,900
2025-11-04441.0453.0436.0449.0+11.0+2.51%28,800
2025-10-31441.0443.0432.0438.0+5.0+1.15%19,600
2025-10-30437.0449.0429.0433.0-8.0-1.81%58,000
2025-10-29457.0458.0436.0441.0-16.0-3.50%64,200
2025-10-28472.0472.0454.0457.0-18.0-3.79%50,500
2025-10-27476.0482.0475.0475.0-1.0-0.21%11,600
2025-10-24480.0481.0473.0476.0+1.0+0.21%18,400
2025-10-23474.0486.0474.0475.0-9.0-1.86%18,800
2025-10-22470.0487.0463.0484.0+11.0+2.33%30,600
2025-10-21459.0478.0455.0473.0+20.0+4.42%46,900
2025-10-20452.0463.0442.0453.0+5.0+1.12%91,200
2025-10-17487.0490.0448.0448.0-43.0-8.76%131,100
2025-10-16514.0514.0490.0491.0-23.0-4.47%105,600
2025-10-15503.0519.0496.0514.0-9.0-1.72%185,300
2025-10-14543.0550.0523.0523.0-100.0-16.05%254,900
2025-10-10649.0656.0598.0623.0-26.0-4.01%99,400
2025-10-09605.0665.0605.0649.0+49.0+8.17%203,300
2025-10-08570.0600.0566.0600.0+30.0+5.26%38,600
2025-10-07585.0585.0570.0570.0-14.0-2.40%14,500
2025-10-06589.0591.0567.0584.0+25.0+4.47%38,100
2025-10-03556.0567.0556.0559.0+4.0+0.72%11,200
2025-10-02561.0570.0555.0555.0-6.0-1.07%11,400
2025-10-01581.0585.0561.0561.0-24.0-4.10%20,100
2025-09-30602.0602.0581.0585.0-17.0-2.82%7,700
2025-09-29606.0617.0581.0602.0+5.0+0.84%28,600
2025-09-26599.0600.0577.0597.0+6.0+1.02%35,700
2025-09-25573.0593.0571.0591.0+21.0+3.68%31,900
2025-09-24562.0575.0553.0570.0+10.0+1.79%41,300
2025-09-22556.0560.0550.0560.0+4.0+0.72%8,300
2025-09-19553.0557.0542.0556.0-2.0-0.36%27,700
2025-09-18560.0561.0551.0558.0-5.0-0.89%14,900
2025-09-17557.0563.0552.0563.0+6.0+1.08%9,200
2025-09-16571.0582.0556.0557.0-14.0-2.45%23,400
2025-09-12559.0571.0553.0571.0——186,400

直近120営業日分を表示