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
2019/12/30 1,070 1,070 1,070 1,070 100
2019/12/27 1,042 1,048 1,042 1,048 500
2019/12/26 1,100 1,100 996 1,050 2,600
2019/12/25 1,110 1,130 1,092 1,130 1,200
2019/12/24 1,030 1,080 1,030 1,080 600
2019/12/23 995 1,030 990 1,029 1,400
2019/12/19 1,000 1,030 980 980 3,100
2019/12/18 1,000 1,000 995 995 400
2019/12/16 1,000 1,011 1,000 1,011 1,100
2019/12/12 1,000 1,000 1,000 1,000 800
2019/12/11 1,000 1,000 980 1,000 1,200
2019/12/10 982 990 982 990 400
2019/12/09 1,001 1,001 990 1,000 1,600
2019/12/06 1,000 1,034 1,000 1,000 500
2019/12/05 1,010 1,010 975 975 600
2019/12/04 989 1,000 989 1,000 900
2019/12/02 965 983 965 983 300
2019/11/29 960 960 960 960 500
2019/11/27 936 965 925 939 800
2019/11/26 950 964 935 964 300
2019/11/25 980 980 980 980 300
2019/11/22 929 950 929 950 600
2019/11/18 929 929 928 928 400
2019/11/13 933 933 928 928 700
2019/11/12 963 963 963 963 100
2019/11/11 950 950 933 933 700
2019/11/07 966 966 966 966 100
2019/11/06 966 966 966 966 100
2019/11/05 975 987 965 965 600
2019/10/31 1,000 1,000 1,000 1,000 300
2019/10/30 980 1,010 980 1,000 1,400
2019/10/29 965 965 965 965 200
2019/10/28 1,058 1,058 1,040 1,040 300
2019/10/25 985 1,000 985 1,000 800
2019/10/24 951 970 951 970 300
2019/10/23 936 936 936 936 100
2019/10/21 920 935 920 935 200
2019/10/18 910 910 910 910 1,300
2019/10/17 910 910 910 910 1,100
2019/10/16 910 910 910 910 2,000
2019/10/15 910 910 910 910 100
2019/10/10 909 909 909 909 200
2019/10/03 924 924 924 924 100
2019/10/01 939 939 939 939 100
2019/09/25 1,000 1,000 1,000 1,000 300
2019/09/20 1,000 1,000 981 981 400
2019/09/13 965 995 965 995 200
2019/09/09 890 890 890 890 200
2019/09/04 935 935 935 935 100
2019/09/02 890 890 890 890 100
2019/08/28 880 890 880 890 1,100
2019/08/27 880 880 880 880 100
2019/08/23 955 955 895 895 500
2019/08/22 882 925 882 925 1,100
2019/08/21 866 882 866 882 500
2019/08/20 895 895 895 895 100
2019/08/19 905 905 880 880 400
2019/08/16 905 920 890 920 900
2019/08/09 935 935 935 935 100
2019/08/07 960 960 960 960 100
2019/08/06 941 941 934 934 500
2019/08/01 960 960 960 960 600
2019/07/31 1,100 1,100 981 990 500
2019/07/30 1,099 1,099 1,099 1,099 100
2019/07/29 1,099 1,115 1,099 1,115 200
2019/07/26 1,053 1,077 1,053 1,077 200
2019/07/25 1,070 1,079 1,070 1,079 500
2019/07/24 1,070 1,070 1,000 1,068 400
2019/07/23 990 1,020 990 1,020 500
2019/07/22 961 980 961 980 300
2019/07/17 929 929 929 929 100
2019/07/16 1,020 1,020 1,020 1,020 200
2019/07/12 1,000 1,020 998 1,020 900
2019/07/09 918 920 918 920 200
2019/07/08 962 963 962 963 300
2019/07/05 915 915 904 904 500
2019/07/04 899 899 899 899 100
2019/07/02 930 930 900 900 400
2019/06/28 951 951 951 951 500
2019/06/25 966 966 966 966 400
2019/06/19 900 900 900 900 200
2019/06/17 900 900 900 900 100
2019/06/07 890 950 890 950 200
2019/06/04 905 905 905 905 200
2019/06/03 900 920 900 920 500
2019/05/31 924 924 920 920 300
2019/05/27 999 999 999 999 100
2019/05/24 1,010 1,010 1,010 1,010 400
2019/05/23 920 920 920 920 100
2019/05/17 935 935 935 935 100
2019/05/16 960 960 950 950 400
2019/05/14 960 960 960 960 100
2019/05/13 980 980 965 965 200
2019/05/09 1,000 1,000 999 999 700
2019/04/26 1,050 1,050 1,050 1,050 100
2019/04/25 1,064 1,065 1,035 1,035 600
2019/04/24 1,000 1,000 985 999 700
2019/04/22 980 980 980 980 200
2019/04/17 951 955 951 955 200
2019/04/16 955 955 955 955 200
2019/04/12 955 955 951 951 400
2019/04/10 950 1,000 950 1,000 1,000
2019/04/09 950 950 950 950 200
2019/04/08 1,060 1,060 992 992 500
2019/04/03 1,000 1,000 1,000 1,000 300
2019/04/01 976 1,036 976 1,036 400
2019/03/25 991 991 991 991 300
2019/03/18 931 931 931 931 100
2019/03/14 932 932 932 932 100
2019/03/08 921 991 916 991 600
2019/03/07 1,025 1,026 1,025 1,026 200
2019/02/26 1,000 1,000 1,000 1,000 200
2019/02/25 955 955 955 955 400
2019/02/15 893 893 893 893 400
2019/02/14 908 908 908 908 300
2019/02/12 923 923 923 923 100
2019/02/04 900 923 900 923 300
2019/02/01 905 905 905 905 300
2019/01/29 910 920 910 920 200
2019/01/25 1,036 1,036 955 955 600
2019/01/24 953 953 946 946 200
2019/01/23 1,043 1,043 938 953 500
2019/01/22 930 984 930 984 400
2019/01/21 971 1,030 910 910 1,000
2019/01/18 899 920 899 920 400
2019/01/17 885 915 884 900 700
2019/01/15 850 885 820 885 3,300
2019/01/10 970 970 970 970 100
2019/01/09 935 935 935 935 200
2019/01/04 935 935 935 935 100

このページの先頭へ