フュージョン(3977)の株価時系列情報
フュージョン(3977)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 416 | 416 | 401 | 406 | 1,900 |
| 2025/07/30 | 403 | 419 | 403 | 417 | 1,200 |
| 2025/07/29 | 425 | 445 | 403 | 403 | 6,400 |
| 2025/07/28 | 410 | 410 | 401 | 401 | 1,500 |
| 2025/07/25 | 410 | 410 | 402 | 402 | 1,000 |
| 2025/07/24 | 400 | 410 | 400 | 410 | 6,700 |
| 2025/07/23 | 389 | 400 | 389 | 400 | 300 |
| 2025/07/22 | 399 | 399 | 388 | 388 | 400 |
| 2025/07/18 | 399 | 399 | 386 | 399 | 1,200 |
| 2025/07/17 | 406 | 406 | 399 | 399 | 300 |
| 2025/07/16 | 385 | 407 | 385 | 399 | 500 |
| 2025/07/15 | 390 | 390 | 383 | 383 | 1,100 |
| 2025/07/14 | 408 | 408 | 390 | 390 | 500 |
| 2025/07/11 | 405 | 410 | 387 | 392 | 1,600 |
| 2025/07/10 | 404 | 404 | 388 | 404 | 1,100 |
| 2025/07/09 | 385 | 405 | 385 | 405 | 600 |
| 2025/07/08 | 385 | 385 | 385 | 385 | 100 |
| 2025/07/07 | 405 | 408 | 388 | 388 | 1,700 |
| 2025/07/04 | 389 | 389 | 383 | 383 | 600 |
| 2025/07/03 | 387 | 387 | 381 | 381 | 500 |
| 2025/07/02 | 391 | 403 | 381 | 381 | 2,000 |
| 2025/07/01 | 388 | 388 | 388 | 388 | 200 |
| 2025/06/30 | 383 | 390 | 376 | 376 | 600 |
| 2025/06/27 | 383 | 389 | 383 | 383 | 400 |
| 2025/06/26 | 377 | 386 | 377 | 386 | 400 |
| 2025/06/25 | 387 | 387 | 374 | 374 | 1,000 |
| 2025/06/24 | 375 | 382 | 375 | 382 | 200 |
| 2025/06/23 | 380 | 380 | 379 | 379 | 300 |
| 2025/06/20 | 389 | 389 | 376 | 387 | 500 |
| 2025/06/19 | 385 | 389 | 385 | 385 | 800 |
| 2025/06/18 | 384 | 384 | 384 | 384 | 200 |
| 2025/06/17 | 377 | 377 | 377 | 377 | 100 |
| 2025/06/16 | 387 | 387 | 387 | 387 | 100 |
| 2025/06/13 | 372 | 372 | 372 | 372 | 200 |
| 2025/06/12 | 378 | 378 | 378 | 378 | 100 |
| 2025/06/11 | 373 | 373 | 373 | 373 | 700 |
| 2025/06/10 | 369 | 379 | 369 | 379 | 1,100 |
| 2025/06/09 | 386 | 386 | 375 | 375 | 700 |
| 2025/06/06 | 378 | 400 | 372 | 379 | 4,100 |
| 2025/06/05 | 368 | 392 | 368 | 389 | 1,700 |
| 2025/06/04 | 373 | 373 | 369 | 369 | 300 |
| 2025/06/02 | 370 | 374 | 366 | 374 | 700 |
| 2025/05/30 | 388 | 388 | 372 | 372 | 900 |
| 2025/05/29 | 375 | 375 | 375 | 375 | 100 |
| 2025/05/27 | 375 | 376 | 375 | 376 | 300 |
| 2025/05/26 | 375 | 375 | 375 | 375 | 300 |
| 2025/05/23 | 375 | 375 | 375 | 375 | 200 |
| 2025/05/22 | 366 | 366 | 366 | 366 | 100 |
| 2025/05/20 | 368 | 368 | 365 | 365 | 300 |
| 2025/05/19 | 360 | 360 | 360 | 360 | 100 |
| 2025/05/14 | 367 | 367 | 360 | 360 | 1,100 |
| 2025/05/13 | 379 | 380 | 379 | 380 | 400 |
| 2025/05/12 | 374 | 374 | 374 | 374 | 200 |
| 2025/05/09 | 375 | 375 | 375 | 375 | 2,100 |
| 2025/05/08 | 375 | 375 | 375 | 375 | 4,500 |
| 2025/05/07 | 373 | 375 | 373 | 375 | 4,400 |
| 2025/05/02 | 364 | 364 | 360 | 360 | 900 |
| 2025/05/01 | 378 | 378 | 366 | 366 | 300 |
| 2025/04/30 | 374 | 374 | 374 | 374 | 800 |
| 2025/04/28 | 374 | 375 | 374 | 374 | 1,000 |
| 2025/04/25 | 376 | 376 | 374 | 374 | 1,800 |
| 2025/04/24 | 368 | 370 | 368 | 368 | 700 |
| 2025/04/23 | 364 | 365 | 364 | 365 | 500 |
| 2025/04/21 | 358 | 358 | 358 | 358 | 700 |
| 2025/04/18 | 358 | 358 | 358 | 358 | 200 |
| 2025/04/17 | 353 | 361 | 353 | 361 | 400 |
| 2025/04/16 | 354 | 354 | 354 | 354 | 2,500 |
| 2025/04/15 | 364 | 370 | 362 | 362 | 1,800 |
| 2025/04/14 | 354 | 383 | 354 | 383 | 2,600 |
| 2025/04/11 | 369 | 369 | 353 | 360 | 500 |
| 2025/04/10 | 366 | 369 | 366 | 369 | 1,100 |
| 2025/04/09 | 362 | 378 | 345 | 366 | 3,000 |
| 2025/04/08 | 348 | 350 | 348 | 350 | 800 |
| 2025/04/07 | 354 | 354 | 333 | 339 | 3,200 |
| 2025/04/04 | 377 | 377 | 362 | 370 | 1,200 |
| 2025/04/03 | 368 | 379 | 366 | 377 | 800 |
| 2025/04/02 | 374 | 376 | 374 | 376 | 200 |
| 2025/03/31 | 375 | 375 | 367 | 374 | 800 |
| 2025/03/28 | 376 | 376 | 376 | 376 | 400 |
| 2025/03/27 | 369 | 375 | 368 | 375 | 600 |
| 2025/03/26 | 368 | 383 | 368 | 369 | 3,000 |
| 2025/03/25 | 373 | 378 | 373 | 376 | 1,000 |
| 2025/03/24 | 368 | 368 | 367 | 367 | 400 |
| 2025/03/21 | 366 | 370 | 366 | 366 | 2,700 |
| 2025/03/19 | 366 | 376 | 366 | 373 | 1,700 |
| 2025/03/18 | 367 | 370 | 367 | 370 | 300 |
| 2025/03/17 | 370 | 371 | 365 | 366 | 1,900 |
| 2025/03/14 | 368 | 370 | 368 | 370 | 800 |
| 2025/03/13 | 370 | 375 | 369 | 369 | 1,800 |
| 2025/03/12 | 369 | 369 | 369 | 369 | 500 |
| 2025/03/11 | 366 | 367 | 366 | 367 | 600 |
| 2025/03/10 | 369 | 375 | 368 | 368 | 2,600 |
| 2025/03/07 | 372 | 373 | 369 | 370 | 7,800 |
| 2025/03/06 | 373 | 379 | 373 | 373 | 900 |
| 2025/03/05 | 375 | 376 | 372 | 373 | 1,700 |
| 2025/03/04 | 372 | 376 | 372 | 375 | 1,300 |
| 2025/03/03 | 376 | 379 | 372 | 379 | 1,800 |
| 2025/02/28 | 373 | 376 | 370 | 376 | 6,000 |
| 2025/02/27 | 375 | 376 | 370 | 373 | 10,600 |
| 2025/02/26 | 405 | 407 | 381 | 399 | 15,500 |
| 2025/02/25 | 410 | 412 | 402 | 402 | 8,600 |
| 2025/02/21 | 407 | 410 | 402 | 404 | 2,700 |
| 2025/02/20 | 415 | 419 | 405 | 410 | 4,500 |
| 2025/02/19 | 402 | 415 | 401 | 415 | 10,200 |
| 2025/02/18 | 425 | 430 | 396 | 400 | 23,600 |
| 2025/02/17 | 377 | 436 | 374 | 415 | 26,900 |
| 2025/02/14 | 389 | 399 | 370 | 378 | 11,600 |
| 2025/02/13 | 405 | 405 | 380 | 390 | 6,200 |
| 2025/02/12 | 431 | 431 | 410 | 410 | 2,800 |
| 2025/02/10 | 390 | 456 | 390 | 430 | 18,800 |
| 2025/02/07 | 384 | 384 | 384 | 384 | 100 |
| 2025/02/06 | 395 | 400 | 384 | 390 | 1,900 |
| 2025/02/05 | 393 | 393 | 392 | 392 | 200 |
| 2025/02/04 | 385 | 390 | 385 | 390 | 300 |
| 2025/02/03 | 383 | 383 | 382 | 382 | 400 |
| 2025/01/31 | 382 | 383 | 382 | 383 | 700 |
| 2025/01/30 | 380 | 382 | 380 | 382 | 400 |
| 2025/01/29 | 380 | 380 | 380 | 380 | 300 |
| 2025/01/28 | 380 | 380 | 378 | 378 | 400 |
| 2025/01/27 | 379 | 380 | 379 | 380 | 200 |
| 2025/01/24 | 380 | 380 | 379 | 380 | 1,300 |
| 2025/01/23 | 379 | 379 | 379 | 379 | 1,000 |
| 2025/01/22 | 376 | 379 | 370 | 376 | 1,000 |
| 2025/01/21 | 375 | 379 | 369 | 379 | 2,400 |
| 2025/01/20 | 378 | 378 | 370 | 375 | 4,400 |
| 2025/01/16 | 375 | 379 | 375 | 379 | 400 |
| 2025/01/15 | 372 | 376 | 370 | 374 | 4,800 |
| 2025/01/14 | 386 | 389 | 379 | 380 | 700 |
| 2025/01/10 | 375 | 379 | 370 | 379 | 2,800 |
| 2025/01/09 | 380 | 380 | 377 | 380 | 1,000 |
| 2025/01/08 | 369 | 380 | 369 | 380 | 9,200 |
| 2025/01/07 | 370 | 374 | 370 | 374 | 600 |
| 2025/01/06 | 370 | 375 | 369 | 369 | 900 |
| 2024/12/30 | 380 | 380 | 369 | 370 | 9,100 |
| 2024/12/27 | 373 | 388 | 371 | 388 | 2,100 |
| 2024/12/26 | 375 | 378 | 374 | 375 | 1,600 |
| 2024/12/25 | 380 | 380 | 373 | 373 | 1,000 |
| 2024/12/24 | 378 | 380 | 378 | 379 | 500 |
| 2024/12/23 | 378 | 378 | 376 | 378 | 1,300 |
| 2024/12/20 | 376 | 379 | 376 | 379 | 800 |
| 2024/12/19 | 374 | 380 | 374 | 380 | 2,400 |
| 2024/12/18 | 388 | 391 | 388 | 390 | 800 |
| 2024/12/17 | 389 | 396 | 389 | 396 | 900 |
| 2024/12/16 | 383 | 383 | 383 | 383 | 300 |
| 2024/12/13 | 384 | 384 | 384 | 384 | 200 |
| 2024/12/12 | 383 | 397 | 383 | 384 | 900 |
| 2024/12/11 | 381 | 406 | 381 | 381 | 2,300 |
| 2024/12/10 | 381 | 382 | 381 | 382 | 300 |
| 2024/12/09 | 381 | 382 | 381 | 381 | 1,700 |
| 2024/12/06 | 399 | 399 | 360 | 375 | 6,100 |
| 2024/12/05 | 399 | 399 | 399 | 399 | 500 |
| 2024/12/04 | 400 | 406 | 400 | 406 | 1,500 |
| 2024/12/03 | 402 | 402 | 402 | 402 | 100 |
| 2024/12/02 | 408 | 408 | 408 | 408 | 200 |
| 2024/11/29 | 408 | 408 | 408 | 408 | 200 |
| 2024/11/28 | 405 | 405 | 405 | 405 | 200 |
| 2024/11/25 | 410 | 410 | 404 | 404 | 600 |
| 2024/11/22 | 406 | 410 | 406 | 410 | 300 |
| 2024/11/21 | 406 | 406 | 406 | 406 | 100 |
| 2024/11/20 | 401 | 402 | 401 | 402 | 400 |
| 2024/11/19 | 405 | 406 | 405 | 406 | 300 |
| 2024/11/18 | 404 | 406 | 404 | 406 | 700 |
| 2024/11/15 | 401 | 401 | 400 | 400 | 300 |
| 2024/11/14 | 405 | 405 | 405 | 405 | 100 |
| 2024/11/13 | 403 | 405 | 403 | 405 | 700 |
| 2024/11/12 | 401 | 401 | 397 | 398 | 1,700 |
| 2024/11/11 | 402 | 402 | 400 | 400 | 500 |
| 2024/11/08 | 403 | 403 | 400 | 400 | 200 |
| 2024/11/07 | 401 | 401 | 400 | 400 | 600 |
| 2024/11/06 | 400 | 403 | 400 | 403 | 300 |
| 2024/11/05 | 405 | 408 | 400 | 408 | 500 |
| 2024/11/01 | 401 | 409 | 398 | 409 | 600 |
| 2024/10/31 | 409 | 409 | 409 | 409 | 100 |
| 2024/10/30 | 408 | 408 | 400 | 408 | 500 |
| 2024/10/29 | 405 | 405 | 397 | 405 | 600 |
| 2024/10/28 | 409 | 409 | 399 | 405 | 2,300 |
| 2024/10/25 | 409 | 409 | 409 | 409 | 300 |
| 2024/10/24 | 420 | 420 | 409 | 409 | 700 |
| 2024/10/23 | 425 | 425 | 425 | 425 | 100 |
| 2024/10/22 | 430 | 430 | 430 | 430 | 300 |
| 2024/10/21 | 440 | 440 | 430 | 430 | 300 |
| 2024/10/17 | 446 | 447 | 446 | 447 | 200 |
| 2024/10/07 | 446 | 446 | 446 | 446 | 400 |
| 2024/10/04 | 444 | 444 | 444 | 444 | 300 |
| 2024/10/03 | 436 | 436 | 436 | 436 | 300 |
| 2024/09/30 | 450 | 450 | 450 | 450 | 100 |
| 2024/09/27 | 468 | 468 | 468 | 468 | 300 |
| 2024/09/25 | 469 | 469 | 469 | 469 | 400 |
| 2024/09/17 | 461 | 461 | 461 | 461 | 100 |
| 2024/09/12 | 472 | 472 | 446 | 470 | 400 |
| 2024/09/11 | 469 | 474 | 469 | 474 | 300 |
| 2024/09/09 | 462 | 462 | 462 | 462 | 100 |
| 2024/09/06 | 456 | 456 | 456 | 456 | 100 |
| 2024/09/05 | 456 | 462 | 455 | 462 | 500 |
| 2024/09/02 | 460 | 460 | 452 | 452 | 300 |
| 2024/08/30 | 468 | 468 | 468 | 468 | 100 |
| 2024/08/23 | 452 | 468 | 436 | 468 | 900 |
| 2024/08/22 | 438 | 445 | 438 | 445 | 200 |
| 2024/08/21 | 422 | 430 | 422 | 430 | 200 |
| 2024/08/13 | 414 | 414 | 414 | 414 | 700 |