日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/29 529 529 529 529 200
2024/03/28 528 528 528 528 200
2024/03/27 535 535 535 535 100
2024/03/26 535 535 535 535 100
2024/03/25 536 536 526 527 400
2024/03/22 536 536 536 536 200
2024/03/21 535 535 535 535 800
2024/03/19 531 531 531 531 1,200
2024/03/18 525 530 525 525 1,500
2024/03/13 532 532 532 532 300
2024/03/12 534 534 532 532 300
2024/03/11 539 539 539 539 700
2024/03/07 545 545 539 539 400
2024/03/06 545 545 540 540 900
2024/03/05 536 536 536 536 300
2024/03/04 535 535 535 535 100
2024/03/01 540 540 540 540 1,000
2024/02/29 540 540 540 540 300
2024/02/28 548 556 547 556 1,100
2024/02/27 545 570 545 567 1,600
2024/02/26 557 557 553 555 500
2024/02/22 560 560 560 560 300
2024/02/21 555 555 555 555 100
2024/02/20 545 545 545 545 100
2024/02/19 539 539 539 539 100
2024/02/16 558 558 558 558 200
2024/02/14 558 558 558 558 100
2024/02/13 550 550 550 550 100
2024/02/09 543 555 543 554 900
2024/02/08 545 545 543 543 1,600
2024/02/07 553 553 548 548 400
2024/02/05 553 553 548 548 200
2024/02/02 549 549 549 549 100
2024/02/01 553 553 549 549 200
2024/01/31 553 553 553 553 100
2024/01/29 546 555 546 553 400
2024/01/26 546 546 546 546 100
2024/01/25 557 557 546 546 600
2024/01/24 547 547 547 547 200
2024/01/22 546 562 545 546 1,600
2024/01/19 555 560 550 560 700
2024/01/17 556 562 556 562 200
2024/01/15 550 556 549 549 300
2024/01/12 546 554 540 550 1,600
2024/01/10 554 556 550 550 2,500
2024/01/09 557 557 554 554 300
2024/01/05 572 572 560 560 300
2024/01/04 559 573 559 572 500
2023/12/29 558 558 558 558 200
2023/12/28 560 568 560 568 200
2023/12/27 554 554 554 554 400
2023/12/26 551 551 550 550 500
2023/12/25 575 575 575 575 500
2023/12/22 550 555 550 555 1,200
2023/12/21 551 551 551 551 200
2023/12/20 560 560 560 560 400
2023/12/19 550 553 550 553 200
2023/12/18 570 570 570 570 400
2023/12/15 561 561 550 550 1,100
2023/12/14 571 571 561 561 500
2023/12/13 571 571 571 571 400
2023/12/12 571 571 571 571 100
2023/12/11 569 569 568 568 200
2023/12/08 569 569 569 569 100
2023/12/07 564 564 560 564 1,100
2023/12/06 580 580 555 564 2,900
2023/12/05 531 595 531 570 5,400
2023/12/04 535 535 535 535 400
2023/12/01 540 540 540 540 100
2023/11/29 535 535 535 535 100
2023/11/28 532 532 532 532 100
2023/11/24 590 590 532 532 1,100
2023/11/17 531 531 531 531 400
2023/11/16 570 570 531 531 200
2023/11/15 596 596 596 596 400
2023/11/10 550 550 550 550 100
2023/11/09 543 543 543 543 100
2023/11/08 523 523 523 523 100
2023/11/07 540 540 540 540 100
2023/10/31 544 544 544 544 100
2023/10/30 524 524 514 514 200
2023/10/25 562 564 562 564 700
2023/10/24 537 537 523 523 600
2023/10/23 545 545 545 545 400
2023/10/13 575 575 575 575 600
2023/10/10 575 575 575 575 300
2023/10/06 585 585 585 585 100
2023/10/04 570 585 570 585 300
2023/10/03 585 585 580 580 200
2023/10/02 615 615 585 585 700
2023/09/29 575 615 575 615 400
2023/09/28 575 575 565 565 600
2023/09/25 570 570 570 570 500
2023/09/22 561 561 560 560 400
2023/09/19 579 579 560 560 500
2023/09/15 573 579 560 560 2,000
2023/09/14 562 563 562 563 3,300
2023/09/13 574 574 561 561 4,000
2023/09/12 580 580 574 574 400
2023/09/11 580 580 580 580 800
2023/09/08 586 586 561 575 1,300
2023/09/07 618 619 587 588 4,500
2023/09/06 610 610 593 608 1,700
2023/09/05 604 604 589 590 1,300
2023/09/04 585 615 580 594 2,400
2023/09/01 604 604 580 580 2,000
2023/08/31 650 650 573 585 10,800
2023/08/30 607 657 589 657 9,500
2023/08/30 1 -> 2.00 分割
2023/08/29 1,110 1,113 1,110 1,113 200
2023/08/28 1,110 1,110 1,110 1,110 300
2023/08/25 1,113 1,113 1,110 1,110 300
2023/08/24 1,009 1,054 1,009 1,054 300
2023/08/22 1,030 1,100 1,030 1,099 1,200
2023/08/21 1,000 1,000 1,000 1,000 100
2023/08/18 1,000 1,028 955 1,000 2,700
2023/08/17 1,100 1,100 972 972 4,400
2023/08/16 1,070 1,099 1,070 1,099 200
2023/08/15 1,070 1,100 1,070 1,070 900
2023/08/14 1,072 1,099 1,070 1,099 900
2023/08/10 1,100 1,100 1,100 1,100 100
2023/08/08 1,100 1,100 1,100 1,100 100
2023/08/07 1,100 1,100 1,100 1,100 700
2023/08/04 1,095 1,095 1,095 1,095 100
2023/08/03 1,140 1,140 1,095 1,100 1,200
2023/08/02 1,140 1,140 1,140 1,140 200
2023/08/01 1,198 1,198 1,170 1,170 200
2023/07/31 1,220 1,220 1,220 1,220 100
2023/07/26 1,224 1,224 1,224 1,224 100
2023/07/25 1,184 1,194 1,184 1,194 300
2023/07/24 1,119 1,155 1,119 1,155 500
2023/07/21 1,100 1,101 1,098 1,098 8,000
2023/07/20 1,131 1,131 1,100 1,130 1,300
2023/07/19 1,220 1,220 1,220 1,220 100
2023/07/18 1,210 1,210 1,210 1,210 1,000
2023/07/14 1,120 1,120 1,120 1,120 200
2023/07/13 1,120 1,120 1,120 1,120 200
2023/07/11 1,120 1,120 1,120 1,120 100
2023/07/10 1,120 1,150 1,120 1,120 800
2023/07/06 1,220 1,230 1,120 1,120 1,100
2023/07/05 1,150 1,160 1,130 1,160 1,000
2023/07/04 1,150 1,150 1,120 1,120 500
2023/06/30 1,140 1,140 1,140 1,140 600
2023/06/29 1,170 1,170 1,170 1,170 100
2023/06/28 1,198 1,198 1,198 1,198 500
2023/06/27 1,198 1,198 1,198 1,198 500
2023/06/26 1,200 1,200 1,195 1,195 9,200
2023/06/23 1,228 1,228 1,228 1,228 100
2023/06/21 1,200 1,200 1,198 1,198 800
2023/06/12 1,200 1,200 1,200 1,200 100
2023/06/02 1,200 1,200 1,200 1,200 100
2023/05/31 1,153 1,153 1,153 1,153 300
2023/05/26 1,168 1,168 1,168 1,168 100
2023/05/25 1,198 1,198 1,198 1,198 200
2023/05/19 1,168 1,168 1,168 1,168 100
2023/05/18 1,168 1,168 1,168 1,168 400
2023/05/15 1,198 1,198 1,198 1,198 500
2023/05/11 1,186 1,186 1,186 1,186 200
2023/04/25 1,275 1,275 1,275 1,275 500
2023/04/17 1,200 1,200 1,200 1,200 300
2023/04/14 1,170 1,230 1,170 1,230 400
2023/04/13 1,200 1,200 1,191 1,200 3,000
2023/04/11 1,250 1,250 1,250 1,250 500
2023/04/07 1,230 1,230 1,230 1,230 200
2023/03/27 1,222 1,222 1,222 1,222 100
2023/03/24 1,282 1,282 1,282 1,282 100
2023/03/17 1,191 1,192 1,191 1,192 200
2023/03/16 1,190 1,193 1,190 1,193 200
2023/03/14 1,249 1,249 1,193 1,193 400
2023/03/13 1,199 1,199 1,192 1,192 200
2023/03/08 1,258 1,259 1,258 1,259 200
2023/03/07 1,200 1,230 1,200 1,230 200
2023/03/06 1,258 1,259 1,230 1,230 500
2023/03/03 1,230 1,230 1,230 1,230 200
2023/03/02 1,180 1,180 1,180 1,180 100
2023/03/01 1,178 1,199 1,153 1,180 1,500
2023/02/28 1,290 1,290 1,208 1,208 1,000
2023/02/27 1,325 1,325 1,320 1,320 400
2023/02/24 1,302 1,302 1,302 1,302 300
2023/02/22 1,241 1,242 1,241 1,242 200
2023/02/21 1,260 1,260 1,260 1,260 100
2023/02/20 1,260 1,385 1,260 1,265 1,300
2023/02/17 1,260 1,260 1,230 1,230 200
2023/02/16 1,244 1,244 1,244 1,244 100
2023/02/15 1,184 1,214 1,184 1,214 400
2023/02/14 1,241 1,241 1,241 1,241 100
2023/02/10 1,211 1,272 1,211 1,271 900
2023/02/09 1,309 1,426 1,270 1,271 6,800
2023/02/08 1,459 1,459 1,459 1,459 4,300
2023/02/03 1,159 1,159 1,159 1,159 100
2023/02/02 1,129 1,129 1,129 1,129 100
2023/01/31 1,132 1,162 1,132 1,159 1,200
2023/01/30 1,219 1,219 1,219 1,219 100
2023/01/27 1,100 1,190 1,100 1,190 600
2023/01/25 1,082 1,082 1,082 1,082 200
2023/01/24 1,082 1,082 1,082 1,082 100
2023/01/23 1,082 1,082 1,082 1,082 100
2023/01/18 1,082 1,082 1,082 1,082 100
2023/01/16 1,207 1,208 1,147 1,170 1,100
2023/01/13 1,200 1,200 1,200 1,200 100
2023/01/11 1,180 1,180 1,180 1,180 100

このページの先頭へ