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
2018/12/28 850 890 830 890 700
2018/12/27 845 880 845 880 500
2018/12/26 849 856 830 830 400
2018/12/25 808 850 802 834 1,400
2018/12/21 959 960 846 852 4,500
2018/12/20 994 994 944 944 1,400
2018/12/19 979 979 979 979 200
2018/12/17 1,045 1,045 951 1,009 1,800
2018/12/14 1,088 1,088 1,045 1,045 200
2018/12/13 1,081 1,088 1,081 1,088 300
2018/12/12 1,196 1,196 1,196 1,196 500
2018/12/11 1,070 1,070 1,042 1,070 700
2018/12/10 1,050 1,050 1,040 1,040 300
2018/12/07 1,030 1,080 1,030 1,080 500
2018/12/06 1,026 1,040 1,005 1,040 1,400
2018/12/05 1,055 1,060 1,031 1,050 1,600
2018/12/04 1,145 1,145 1,110 1,110 300
2018/12/03 1,032 1,115 1,032 1,115 1,100
2018/11/30 1,100 1,100 1,040 1,040 600
2018/11/29 1,100 1,100 1,100 1,100 500
2018/11/28 1,100 1,150 1,100 1,100 1,100
2018/11/26 1,070 1,100 1,070 1,070 700
2018/11/22 1,030 1,100 1,030 1,100 800
2018/11/21 1,000 1,000 1,000 1,000 100
2018/11/20 1,000 1,000 1,000 1,000 200
2018/11/19 1,001 1,001 999 1,000 500
2018/11/16 1,025 1,040 1,020 1,020 600
2018/11/14 1,033 1,070 1,012 1,070 1,200
2018/11/13 1,080 1,080 1,050 1,050 300
2018/11/12 1,111 1,111 1,072 1,072 500
2018/11/09 1,200 1,200 1,140 1,140 200
2018/11/08 1,200 1,230 1,185 1,185 2,000
2018/11/07 1,140 1,380 1,140 1,170 5,400
2018/11/06 1,195 1,199 1,110 1,110 1,600
2018/11/05 1,150 1,199 1,120 1,199 1,000
2018/11/02 1,096 1,198 1,096 1,150 800
2018/11/01 1,046 1,066 1,046 1,066 300
2018/10/31 1,040 1,040 1,016 1,016 400
2018/10/30 986 1,013 985 1,013 900
2018/10/29 1,040 1,040 998 998 1,600
2018/10/26 1,024 1,080 1,017 1,017 3,300
2018/10/25 1,130 1,376 1,016 1,047 8,000
2018/10/24 1,120 1,130 1,070 1,100 1,500
2018/10/23 1,107 1,160 1,107 1,120 700
2018/10/22 1,090 1,090 1,077 1,077 300
2018/10/19 1,065 1,095 1,065 1,095 600
2018/10/18 1,050 1,080 1,050 1,070 1,300
2018/10/17 1,080 1,080 1,030 1,030 900
2018/10/16 1,060 1,065 1,060 1,065 1,400
2018/10/15 1,059 1,059 1,030 1,045 5,400
2018/10/12 1,140 1,140 1,103 1,103 600
2018/10/11 1,170 1,170 1,140 1,140 1,100
2018/10/09 1,180 1,180 1,171 1,171 300
2018/10/05 1,199 1,300 1,199 1,255 3,400
2018/10/04 1,199 1,199 1,197 1,197 600
2018/10/03 1,150 1,150 1,150 1,150 200
2018/10/02 1,150 1,150 1,135 1,135 200
2018/10/01 1,131 1,136 1,131 1,136 200
2018/09/27 1,110 1,170 1,110 1,130 2,400
2018/09/25 1,240 1,240 1,170 1,170 700
2018/09/21 1,199 1,199 1,109 1,109 200
2018/09/19 1,178 1,178 1,169 1,170 700
2018/09/18 1,219 1,219 1,180 1,180 1,000
2018/09/14 1,120 1,120 1,099 1,099 600
2018/09/13 1,090 1,100 1,046 1,100 1,900
2018/09/12 1,150 1,150 1,150 1,150 300
2018/09/07 1,230 1,230 1,065 1,195 8,100
2018/09/05 1,240 1,240 1,221 1,221 800
2018/09/04 1,240 1,240 1,240 1,240 400
2018/09/03 1,280 1,280 1,280 1,280 300
2018/08/30 1,261 1,261 1,261 1,261 100
2018/08/29 1,260 1,260 1,230 1,232 600
2018/08/24 1,360 1,360 1,360 1,360 300
2018/08/22 1,300 1,300 1,300 1,300 1,000
2018/08/21 1,300 1,300 1,280 1,280 900
2018/08/20 1,306 1,306 1,302 1,302 400
2018/08/16 1,350 1,350 1,340 1,350 2,700
2018/08/15 1,370 1,370 1,350 1,350 800
2018/08/13 1,410 1,410 1,380 1,390 400
2018/08/08 1,410 1,410 1,410 1,410 100
2018/08/07 1,410 1,410 1,410 1,410 100
2018/08/06 1,402 1,402 1,402 1,402 100
2018/08/03 1,449 1,449 1,449 1,449 100
2018/08/01 1,449 1,449 1,449 1,449 100
2018/07/31 1,430 1,430 1,419 1,419 900
2018/07/26 1,450 1,450 1,441 1,441 200
2018/07/25 1,535 1,535 1,465 1,465 300
2018/07/24 1,460 1,460 1,455 1,455 200
2018/07/23 1,490 1,490 1,490 1,490 100
2018/07/20 1,489 1,489 1,489 1,489 600
2018/07/19 1,529 1,529 1,529 1,529 300
2018/07/18 1,499 1,499 1,499 1,499 700
2018/07/13 1,497 1,497 1,497 1,497 200
2018/07/09 1,460 1,498 1,460 1,498 500
2018/07/06 1,440 1,440 1,440 1,440 200
2018/07/05 1,475 1,475 1,400 1,414 1,400
2018/07/03 1,451 1,481 1,450 1,465 1,100
2018/07/02 1,480 1,498 1,443 1,443 400
2018/06/27 1,460 1,460 1,460 1,460 400
2018/06/26 1,403 1,449 1,400 1,449 1,000
2018/06/25 1,560 1,560 1,450 1,450 1,800
2018/06/22 1,521 1,560 1,520 1,560 700
2018/06/21 1,530 1,581 1,530 1,581 400
2018/06/20 1,510 1,510 1,500 1,500 1,200
2018/06/19 1,563 1,563 1,503 1,505 700
2018/06/18 1,550 1,565 1,530 1,565 400
2018/06/15 1,590 1,590 1,540 1,550 4,000
2018/06/14 1,590 1,630 1,590 1,630 600
2018/06/13 1,630 1,630 1,630 1,630 100
2018/06/12 1,584 1,624 1,584 1,624 300
2018/06/11 1,560 1,600 1,560 1,600 200
2018/06/08 1,604 1,614 1,600 1,600 600
2018/06/07 1,660 1,660 1,660 1,660 200
2018/06/04 1,670 1,670 1,670 1,670 1,500
2018/06/01 1,665 1,665 1,665 1,665 200
2018/05/31 1,660 1,665 1,660 1,665 1,300
2018/05/30 1,630 1,665 1,630 1,665 1,000
2018/05/29 1,620 1,620 1,620 1,620 100
2018/05/28 1,660 1,665 1,660 1,665 1,600
2018/05/25 1,655 1,655 1,640 1,650 500
2018/05/24 1,615 1,615 1,615 1,615 100
2018/05/23 1,650 1,660 1,650 1,650 2,100
2018/05/18 1,600 1,600 1,570 1,570 600
2018/05/17 1,590 1,590 1,580 1,580 700
2018/05/16 1,546 1,550 1,546 1,550 300
2018/05/14 1,637 1,637 1,637 1,637 500
2018/05/11 1,524 1,525 1,524 1,525 400
2018/05/10 1,525 1,525 1,515 1,515 400
2018/05/09 1,598 1,598 1,470 1,550 2,900
2018/05/08 1,564 1,670 1,564 1,670 2,400
2018/05/07 1,570 1,599 1,570 1,599 300
2018/05/02 1,599 1,600 1,560 1,599 800
2018/05/01 1,600 1,600 1,600 1,600 100
2018/04/27 1,580 1,580 1,580 1,580 400
2018/04/25 1,647 1,647 1,647 1,647 600
2018/04/24 1,560 1,630 1,550 1,630 1,100
2018/04/23 1,630 1,630 1,630 1,630 200
2018/04/20 1,544 1,550 1,544 1,550 300
2018/04/19 1,550 1,550 1,510 1,539 500
2018/04/18 1,515 1,515 1,515 1,515 300
2018/04/17 1,509 1,509 1,509 1,509 200
2018/04/16 1,501 1,581 1,501 1,581 300
2018/04/13 1,535 1,570 1,530 1,570 400
2018/04/11 1,550 1,565 1,550 1,565 400
2018/04/10 1,555 1,560 1,555 1,560 900
2018/04/09 1,505 1,587 1,475 1,533 6,800
2018/04/06 1,614 1,650 1,614 1,650 1,400
2018/04/05 1,585 1,600 1,550 1,575 1,000
2018/04/04 1,600 1,600 1,585 1,585 1,500
2018/04/03 1,575 1,598 1,570 1,598 1,000
2018/04/02 1,560 1,595 1,551 1,595 900
2018/03/30 1,571 1,572 1,571 1,572 1,100
2018/03/29 1,543 1,543 1,543 1,543 100
2018/03/28 1,541 1,542 1,541 1,542 200
2018/03/26 1,580 1,610 1,499 1,504 2,600
2018/03/23 1,610 1,640 1,565 1,565 1,400
2018/03/22 1,560 1,600 1,550 1,577 2,100
2018/03/20 1,520 1,530 1,520 1,530 300
2018/03/19 1,545 1,545 1,505 1,505 900
2018/03/15 1,482 1,482 1,482 1,482 100
2018/03/13 1,488 1,500 1,472 1,500 400
2018/03/12 1,502 1,528 1,488 1,488 500
2018/03/06 1,470 1,549 1,470 1,530 900
2018/02/28 1,500 1,500 1,500 1,500 100
2018/02/27 1,460 1,480 1,450 1,480 1,000
2018/02/26 1,505 1,505 1,500 1,500 200
2018/02/23 1,539 1,539 1,539 1,539 200
2018/02/22 1,500 1,500 1,500 1,500 100
2018/02/21 1,500 1,500 1,481 1,500 800
2018/02/20 1,480 1,480 1,480 1,480 200
2018/02/19 1,500 1,500 1,500 1,500 100
2018/02/16 1,448 1,480 1,448 1,480 500
2018/02/15 1,381 1,450 1,381 1,450 200
2018/02/14 1,397 1,400 1,389 1,390 2,400
2018/02/13 1,484 1,484 1,397 1,397 700
2018/02/09 1,391 1,425 1,391 1,425 1,000
2018/02/08 1,500 1,500 1,495 1,495 200
2018/02/07 1,526 1,526 1,485 1,485 1,600
2018/02/06 1,541 1,541 1,304 1,376 8,200
2018/02/05 1,641 1,641 1,602 1,602 1,100
2018/02/02 1,641 1,641 1,641 1,641 100
2018/02/01 1,615 1,646 1,601 1,646 1,700
2018/01/31 1,647 1,650 1,625 1,625 1,200
2018/01/30 1,690 1,690 1,645 1,645 1,900
2018/01/29 1,706 1,706 1,690 1,690 1,200
2018/01/26 1,665 1,705 1,665 1,705 400
2018/01/25 1,710 1,710 1,653 1,660 1,100
2018/01/24 1,681 1,685 1,670 1,670 700
2018/01/23 1,666 1,700 1,666 1,670 1,900
2018/01/22 1,702 1,751 1,651 1,676 2,200
2018/01/19 1,740 1,740 1,740 1,740 100
2018/01/18 1,684 1,710 1,684 1,700 2,100
2018/01/17 1,700 1,700 1,652 1,654 500
2018/01/16 1,661 1,700 1,651 1,700 1,500
2018/01/15 1,700 1,700 1,660 1,662 600
2018/01/12 1,731 1,731 1,731 1,731 300
2018/01/11 1,800 1,809 1,728 1,780 800
2018/01/10 1,700 1,810 1,700 1,810 2,800
2018/01/09 1,643 1,700 1,633 1,646 3,900
2018/01/05 1,599 1,669 1,599 1,650 800
2018/01/04 1,571 1,615 1,571 1,598 1,300

このページの先頭へ