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 |