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
2017/12/29 1,575 1,589 1,520 1,537 6,100
2017/12/28 1,580 1,588 1,577 1,577 400
2017/12/27 1,570 1,570 1,570 1,570 800
2017/12/26 1,620 1,620 1,580 1,590 1,200
2017/12/25 1,580 1,620 1,570 1,620 1,500
2017/12/22 1,575 1,594 1,574 1,574 600
2017/12/21 1,527 1,566 1,526 1,544 800
2017/12/20 1,574 1,574 1,546 1,551 800
2017/12/19 1,705 1,745 1,530 1,534 8,700
2017/12/18 1,766 1,766 1,665 1,665 1,400
2017/12/15 1,742 1,810 1,742 1,806 700
2017/12/14 1,725 1,725 1,711 1,712 1,800
2017/12/13 1,750 1,820 1,740 1,820 3,200
2017/12/12 1,660 1,788 1,660 1,788 7,600
2017/12/11 1,572 1,690 1,552 1,679 5,200
2017/12/08 1,524 1,538 1,524 1,538 1,300
2017/12/07 1,540 1,540 1,530 1,530 200
2017/12/06 1,560 1,601 1,530 1,536 2,800
2017/12/05 1,530 1,550 1,530 1,550 1,500
2017/12/04 1,542 1,549 1,515 1,549 2,500
2017/12/01 1,490 1,520 1,490 1,515 6,400
2017/11/30 1,548 1,548 1,530 1,530 200
2017/11/28 1,518 1,518 1,518 1,518 100
2017/11/27 1,550 1,550 1,517 1,517 1,200
2017/11/24 1,529 1,535 1,515 1,535 2,400
2017/11/22 1,511 1,511 1,511 1,511 100
2017/11/21 1,516 1,529 1,515 1,515 1,700
2017/11/20 1,515 1,515 1,515 1,515 100
2017/11/17 1,510 1,510 1,510 1,510 100
2017/11/16 1,509 1,520 1,509 1,512 800
2017/11/15 1,516 1,525 1,515 1,525 500
2017/11/13 1,525 1,525 1,525 1,525 600
2017/11/10 1,525 1,525 1,517 1,525 400
2017/11/09 1,511 1,525 1,511 1,525 1,000
2017/11/07 1,520 1,520 1,511 1,511 2,000
2017/11/06 1,510 1,510 1,510 1,510 300
2017/11/02 1,513 1,513 1,510 1,510 800
2017/11/01 1,513 1,513 1,513 1,513 100
2017/10/31 1,508 1,510 1,508 1,510 400
2017/10/30 1,505 1,510 1,505 1,510 300
2017/10/27 1,527 1,527 1,527 1,527 900
2017/10/26 1,500 1,528 1,500 1,528 700
2017/10/25 1,530 1,539 1,500 1,501 2,400
2017/10/24 1,510 1,510 1,510 1,510 500
2017/10/23 1,550 1,550 1,507 1,507 1,300
2017/10/20 1,500 1,500 1,500 1,500 500
2017/10/19 1,502 1,502 1,500 1,500 1,000
2017/10/18 1,502 1,502 1,502 1,502 100
2017/10/17 1,502 1,502 1,501 1,501 700
2017/10/13 1,501 1,510 1,500 1,501 700
2017/10/12 1,507 1,507 1,507 1,507 200
2017/10/11 1,513 1,513 1,510 1,510 1,400
2017/10/10 1,512 1,512 1,505 1,512 300
2017/10/06 1,500 1,500 1,500 1,500 400
2017/10/05 1,519 1,519 1,519 1,519 100
2017/10/04 1,510 1,510 1,510 1,510 500
2017/10/03 1,512 1,512 1,511 1,512 300
2017/10/02 1,509 1,510 1,509 1,510 400
2017/09/29 1,509 1,509 1,507 1,507 1,000
2017/09/28 1,535 1,535 1,515 1,515 200
2017/09/27 1,505 1,507 1,505 1,507 300
2017/09/25 1,541 1,541 1,541 1,541 200
2017/09/22 1,501 1,501 1,501 1,501 100
2017/09/21 1,501 1,501 1,501 1,501 300
2017/09/20 1,504 1,504 1,499 1,500 800
2017/09/19 1,555 1,555 1,504 1,504 500
2017/09/15 1,495 1,495 1,495 1,495 200
2017/09/14 1,495 1,495 1,495 1,495 100
2017/09/13 1,500 1,500 1,500 1,500 1,300
2017/09/12 1,476 1,500 1,476 1,500 500
2017/09/11 1,460 1,512 1,460 1,512 1,100
2017/09/08 1,500 1,509 1,461 1,490 1,500
2017/09/07 1,481 1,500 1,481 1,500 300
2017/09/06 1,481 1,500 1,481 1,500 500
2017/09/05 1,502 1,502 1,491 1,500 900
2017/09/04 1,516 1,524 1,515 1,522 1,800
2017/09/01 1,521 1,521 1,520 1,520 900
2017/08/31 1,520 1,520 1,520 1,520 200
2017/08/30 1,522 1,522 1,520 1,520 200
2017/08/29 1,519 1,526 1,519 1,526 700
2017/08/28 1,525 1,525 1,525 1,525 200
2017/08/25 1,525 1,525 1,525 1,525 400
2017/08/24 1,510 1,510 1,510 1,510 100
2017/08/23 1,500 1,500 1,500 1,500 300
2017/08/22 1,500 1,505 1,500 1,505 400
2017/08/21 1,500 1,500 1,500 1,500 900
2017/08/18 1,500 1,505 1,500 1,500 1,900
2017/08/17 1,500 1,500 1,488 1,500 1,200
2017/08/16 1,482 1,501 1,482 1,500 1,000
2017/08/15 1,499 1,500 1,499 1,500 400
2017/08/14 1,500 1,500 1,500 1,500 1,200
2017/08/10 1,535 1,535 1,492 1,510 900
2017/08/08 1,500 1,500 1,500 1,500 400
2017/08/07 1,500 1,505 1,500 1,505 300
2017/08/03 1,499 1,499 1,499 1,499 100
2017/08/01 1,500 1,500 1,480 1,480 2,300
2017/07/31 1,487 1,491 1,487 1,490 500
2017/07/28 1,500 1,501 1,500 1,500 500
2017/07/27 1,502 1,505 1,502 1,505 300
2017/07/25 1,541 1,541 1,541 1,541 200
2017/07/24 1,515 1,515 1,502 1,502 1,200
2017/07/21 1,500 1,501 1,500 1,501 400
2017/07/20 1,500 1,512 1,500 1,500 900
2017/07/19 1,491 1,500 1,491 1,500 1,100
2017/07/18 1,500 1,502 1,491 1,491 1,500
2017/07/14 1,485 1,496 1,483 1,496 900
2017/07/13 1,486 1,486 1,480 1,480 1,500
2017/07/12 1,501 1,501 1,480 1,501 1,500
2017/07/11 1,499 1,501 1,499 1,501 1,100
2017/07/10 1,487 1,499 1,487 1,499 1,000
2017/07/07 1,486 1,499 1,485 1,499 900
2017/07/06 1,480 1,506 1,480 1,500 2,900
2017/07/05 1,513 1,513 1,512 1,512 400
2017/07/04 1,485 1,516 1,485 1,516 500
2017/07/03 1,500 1,500 1,481 1,481 900
2017/06/30 1,496 1,517 1,496 1,517 900
2017/06/29 1,490 1,499 1,490 1,499 300
2017/06/28 1,492 1,492 1,490 1,490 600
2017/06/27 1,490 1,500 1,476 1,490 2,100
2017/06/26 1,500 1,500 1,486 1,487 1,300
2017/06/23 1,507 1,507 1,505 1,506 500
2017/06/22 1,502 1,502 1,471 1,499 1,100
2017/06/21 1,500 1,516 1,482 1,483 1,500
2017/06/20 1,504 1,505 1,504 1,505 400
2017/06/19 1,560 1,560 1,501 1,503 2,000
2017/06/16 1,465 1,505 1,465 1,499 1,400
2017/06/15 1,460 1,482 1,460 1,461 800
2017/06/14 1,456 1,456 1,456 1,456 300
2017/06/13 1,476 1,477 1,456 1,456 2,200
2017/06/12 1,520 1,520 1,490 1,490 1,400
2017/06/09 1,490 1,490 1,482 1,482 1,100
2017/06/08 1,490 1,490 1,490 1,490 100
2017/06/06 1,522 1,547 1,490 1,490 2,800
2017/06/05 1,496 1,510 1,492 1,492 2,000
2017/06/02 1,475 1,481 1,474 1,480 1,000
2017/06/01 1,529 1,530 1,500 1,505 1,400
2017/05/31 1,469 1,523 1,455 1,523 1,600
2017/05/30 1,509 1,509 1,469 1,469 700
2017/05/29 1,551 1,551 1,480 1,509 3,200
2017/05/26 1,481 1,599 1,481 1,511 4,000
2017/05/25 1,465 1,510 1,410 1,451 3,300
2017/05/24 1,421 1,450 1,421 1,429 1,100
2017/05/23 1,460 1,490 1,410 1,425 1,600
2017/05/22 1,505 1,505 1,500 1,500 200
2017/05/19 1,488 1,488 1,480 1,480 200
2017/05/18 1,437 1,475 1,436 1,475 700
2017/05/17 1,440 1,464 1,430 1,464 1,500
2017/05/16 1,464 1,468 1,441 1,463 2,200
2017/05/15 1,498 1,521 1,470 1,494 1,600
2017/05/12 1,521 1,521 1,491 1,498 3,600
2017/05/11 1,540 1,552 1,521 1,521 1,100
2017/05/10 1,527 1,529 1,500 1,500 1,300
2017/05/09 1,527 1,527 1,519 1,519 400
2017/05/08 1,528 1,528 1,498 1,499 700
2017/05/02 1,465 1,475 1,465 1,475 400
2017/05/01 1,500 1,500 1,456 1,456 800
2017/04/28 1,535 1,536 1,499 1,509 1,600
2017/04/27 1,499 1,535 1,499 1,535 1,000
2017/04/26 1,499 1,499 1,450 1,498 1,100
2017/04/25 1,450 1,450 1,420 1,420 1,200
2017/04/24 1,411 1,411 1,392 1,399 2,100
2017/04/21 1,460 1,460 1,390 1,411 1,900
2017/04/20 1,365 1,435 1,331 1,430 5,100
2017/04/19 1,350 1,359 1,338 1,359 1,100
2017/04/18 1,363 1,365 1,334 1,346 2,500
2017/04/17 1,388 1,405 1,350 1,350 4,200
2017/04/14 1,441 1,441 1,403 1,435 2,700
2017/04/13 1,455 1,480 1,440 1,475 1,700
2017/04/12 1,580 1,590 1,483 1,485 3,200
2017/04/11 1,550 1,550 1,511 1,540 1,300
2017/04/10 1,559 1,584 1,542 1,550 1,200
2017/04/07 1,665 1,665 1,587 1,639 2,000
2017/04/06 1,660 1,660 1,622 1,625 500
2017/04/05 1,661 1,669 1,636 1,669 800
2017/04/04 1,724 1,724 1,670 1,670 1,500
2017/04/03 1,716 1,800 1,716 1,724 4,000
2017/03/31 1,650 1,679 1,650 1,676 1,300
2017/03/30 1,620 1,639 1,618 1,639 700
2017/03/29 1,612 1,623 1,606 1,616 1,800
2017/03/28 1,623 1,628 1,606 1,606 1,600
2017/03/27 1,680 1,680 1,620 1,660 1,400
2017/03/24 1,715 1,720 1,658 1,660 1,800
2017/03/23 1,650 1,651 1,605 1,640 1,900
2017/03/22 1,596 1,700 1,596 1,660 5,700
2017/03/21 1,730 1,730 1,661 1,676 8,300
2017/03/17 1,819 1,819 1,789 1,789 3,500
2017/03/16 1,811 1,834 1,811 1,827 2,300
2017/03/15 1,909 1,909 1,808 1,809 6,200
2017/03/14 1,955 1,955 1,900 1,916 3,500
2017/03/13 2,025 2,029 1,951 1,957 6,100
2017/03/10 1,990 2,000 1,945 1,995 5,000
2017/03/09 1,864 2,000 1,864 1,950 9,500
2017/03/08 1,880 1,880 1,822 1,864 4,600
2017/03/07 1,841 1,920 1,824 1,840 12,800
2017/03/06 2,058 2,058 1,881 1,881 17,700
2017/03/03 2,099 2,100 2,000 2,020 9,100
2017/03/02 2,098 2,100 2,020 2,083 9,400
2017/03/01 2,150 2,150 1,990 2,060 24,900
2017/02/28 2,410 2,410 2,181 2,184 31,200
2017/02/27 2,415 2,488 2,380 2,429 50,600
2017/02/24 2,872 2,946 2,511 2,607 263,300

このページの先頭へ