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
2020/12/29 979 979 973 973 400
2020/12/28 984 984 971 971 700
2020/12/25 1,028 1,028 1,028 1,028 300
2020/12/24 980 980 980 980 100
2020/12/23 965 965 965 965 100
2020/12/22 1,000 1,000 960 965 700
2020/12/16 1,020 1,020 1,000 1,000 400
2020/12/15 990 1,020 980 1,020 1,600
2020/12/14 1,015 1,015 1,015 1,015 100
2020/12/09 1,050 1,075 1,050 1,075 200
2020/12/08 1,060 1,060 1,000 1,000 30,100
2020/12/07 1,060 1,060 1,060 1,060 400
2020/11/30 1,060 1,060 1,060 1,060 100
2020/11/27 1,150 1,150 1,125 1,125 200
2020/11/26 1,125 1,125 1,125 1,125 400
2020/11/25 1,122 1,122 1,122 1,122 300
2020/11/24 1,062 1,062 1,062 1,062 100
2020/11/17 1,031 1,031 1,030 1,030 500
2020/11/16 1,038 1,039 1,038 1,038 700
2020/11/13 1,035 1,036 1,035 1,036 300
2020/11/12 1,036 1,055 1,036 1,055 200
2020/11/11 1,042 1,050 1,025 1,050 1,200
2020/11/05 1,151 1,162 1,124 1,162 1,600
2020/11/02 1,165 1,165 1,153 1,153 400
2020/10/30 1,300 1,300 1,180 1,225 300
2020/10/29 1,300 1,300 1,300 1,300 100
2020/10/28 1,347 1,347 1,347 1,347 100
2020/10/27 1,345 1,345 1,345 1,345 100
2020/10/26 1,318 1,319 1,318 1,319 500
2020/10/23 1,320 1,320 1,320 1,320 300
2020/10/21 1,200 1,200 1,200 1,200 200
2020/10/20 1,195 1,200 1,195 1,200 300
2020/10/16 1,199 1,199 1,180 1,180 700
2020/10/15 1,200 1,201 1,200 1,200 300
2020/10/14 1,212 1,240 1,212 1,220 400
2020/10/13 1,212 1,212 1,150 1,209 2,400
2020/10/12 1,335 1,366 1,200 1,250 8,500
2020/10/09 1,600 1,600 1,485 1,485 1,100
2020/10/08 1,470 1,500 1,470 1,500 200
2020/10/07 1,292 1,350 1,292 1,350 200
2020/09/28 1,355 1,355 1,322 1,322 400
2020/09/25 1,425 1,425 1,385 1,385 1,000
2020/09/24 1,478 1,478 1,455 1,455 200
2020/09/23 1,601 1,601 1,450 1,450 1,900
2020/09/18 1,560 1,560 1,551 1,551 500
2020/09/16 1,514 1,600 1,514 1,600 200
2020/09/15 1,510 1,510 1,510 1,510 200
2020/09/14 1,515 1,515 1,515 1,515 100
2020/09/11 1,550 1,550 1,550 1,550 800
2020/09/10 1,520 1,520 1,520 1,520 100
2020/09/09 1,500 1,500 1,500 1,500 300
2020/08/31 1,516 1,516 1,516 1,516 100
2020/08/27 1,562 1,562 1,540 1,540 200
2020/08/26 1,602 1,602 1,602 1,602 100
2020/08/25 1,611 1,611 1,611 1,611 200
2020/08/24 1,533 1,533 1,533 1,533 500
2020/08/21 1,550 1,550 1,530 1,530 400
2020/08/20 1,590 1,590 1,590 1,590 100
2020/08/19 1,670 1,670 1,670 1,670 200
2020/08/17 1,600 1,600 1,600 1,600 100
2020/08/14 1,630 1,630 1,630 1,630 100
2020/08/13 1,605 1,620 1,605 1,620 200
2020/08/11 1,600 1,602 1,600 1,602 400
2020/08/06 1,600 1,600 1,600 1,600 200
2020/08/03 1,722 1,722 1,570 1,570 400
2020/07/29 1,553 1,562 1,553 1,562 200
2020/07/27 1,620 1,620 1,620 1,620 100
2020/07/22 1,659 1,659 1,620 1,620 700
2020/07/21 1,615 1,615 1,500 1,500 500
2020/07/20 1,718 1,718 1,640 1,640 1,100
2020/07/17 1,700 1,700 1,700 1,700 500
2020/07/16 1,700 1,700 1,700 1,700 200
2020/07/15 1,700 1,700 1,700 1,700 400
2020/07/14 1,710 1,710 1,710 1,710 100
2020/07/13 1,750 1,750 1,750 1,750 600
2020/07/09 1,899 1,899 1,700 1,700 4,800
2020/07/08 1,838 1,930 1,837 1,906 8,900
2020/07/07 1,865 1,900 1,670 1,760 2,000
2020/07/06 1,600 1,970 1,600 1,785 14,900
2020/07/03 1,597 1,600 1,500 1,570 1,600
2020/07/02 1,732 1,732 1,580 1,600 2,100
2020/07/01 1,790 1,790 1,700 1,701 1,300
2020/06/30 1,751 1,790 1,751 1,790 800
2020/06/29 1,765 1,800 1,750 1,751 1,700
2020/06/26 1,702 1,831 1,701 1,805 3,800
2020/06/25 1,678 1,700 1,678 1,700 300
2020/06/24 1,640 1,825 1,640 1,660 10,700
2020/06/23 1,635 1,635 1,610 1,610 900
2020/06/22 1,580 1,675 1,580 1,675 1,800
2020/06/19 1,490 1,580 1,490 1,580 4,300
2020/06/17 1,485 1,500 1,460 1,460 800
2020/06/16 1,430 1,440 1,430 1,440 200
2020/06/15 1,410 1,410 1,400 1,400 400
2020/06/12 1,410 1,410 1,321 1,410 3,100
2020/06/11 1,465 1,485 1,465 1,485 1,800
2020/06/10 1,450 1,460 1,421 1,460 1,600
2020/06/09 1,370 1,427 1,370 1,427 1,400
2020/06/08 1,410 1,410 1,380 1,400 600
2020/06/05 1,425 1,425 1,350 1,395 1,200
2020/06/04 1,300 1,425 1,299 1,425 2,600
2020/06/03 1,200 1,250 1,200 1,250 2,100
2020/06/02 1,170 1,170 1,153 1,153 200
2020/06/01 1,200 1,200 1,200 1,200 100
2020/05/29 1,150 1,150 1,140 1,140 500
2020/05/28 1,120 1,155 1,100 1,125 2,000
2020/05/27 1,130 1,130 1,100 1,130 400
2020/05/26 1,069 1,130 1,069 1,130 1,100
2020/05/25 1,020 1,069 1,020 1,069 1,800
2020/05/22 999 1,000 999 999 300
2020/05/21 977 1,000 977 999 1,300
2020/05/20 935 935 935 935 700
2020/05/19 935 935 935 935 300
2020/05/18 906 906 906 906 100
2020/05/14 925 951 921 921 2,200
2020/05/13 910 910 910 910 100
2020/05/12 925 925 925 925 100
2020/05/11 915 925 915 915 900
2020/05/08 915 915 915 915 100
2020/04/30 910 910 895 900 1,000
2020/04/28 900 900 890 890 200
2020/04/27 880 920 880 900 1,100
2020/04/24 900 945 870 870 3,200
2020/04/23 755 830 755 830 1,900
2020/04/22 709 750 709 740 1,300
2020/04/21 688 709 688 709 1,400
2020/04/20 660 689 643 689 1,000
2020/04/17 665 670 665 670 300
2020/04/16 650 651 645 645 1,300
2020/04/13 690 690 690 690 100
2020/04/10 680 690 680 690 600
2020/04/09 671 671 671 671 500
2020/04/08 671 671 671 671 600
2020/04/07 665 665 651 661 1,500
2020/04/06 685 685 685 685 100
2020/04/03 725 725 669 675 1,800
2020/04/02 750 755 750 755 500
2020/04/01 750 755 750 755 800
2020/03/31 750 750 750 750 100
2020/03/30 751 751 740 740 900
2020/03/27 777 777 748 763 1,100
2020/03/26 770 777 743 747 1,400
2020/03/25 800 800 800 800 400
2020/03/24 741 750 741 750 800
2020/03/23 741 741 741 741 100
2020/03/19 765 765 745 745 500
2020/03/18 855 855 795 795 1,000
2020/03/17 785 785 755 765 700
2020/03/11 890 890 890 890 200
2020/03/10 785 785 755 785 900
2020/03/09 860 860 860 860 100
2020/03/05 906 935 906 935 300
2020/03/03 879 888 876 876 400
2020/02/28 875 876 875 875 800
2020/02/27 950 953 950 950 1,400
2020/02/26 950 950 932 932 600
2020/02/25 982 982 972 975 500
2020/02/21 985 985 982 982 1,100
2020/02/20 981 1,040 981 985 1,100
2020/02/18 965 965 936 936 900
2020/02/17 1,051 1,051 942 950 4,500
2020/02/14 1,030 1,060 1,019 1,060 900
2020/02/13 1,050 1,052 1,050 1,050 700
2020/02/12 1,050 1,050 1,050 1,050 100
2020/02/10 1,050 1,050 1,050 1,050 100
2020/02/07 1,065 1,065 1,052 1,052 500
2020/02/06 1,095 1,095 1,095 1,095 600
2020/02/05 1,095 1,095 1,095 1,095 100
2020/02/04 1,090 1,090 1,085 1,085 700
2020/02/03 1,080 1,085 1,052 1,085 500
2020/01/31 1,240 1,240 1,240 1,240 100
2020/01/29 1,250 1,250 1,250 1,250 300
2020/01/27 1,250 1,250 1,250 1,250 600
2020/01/24 1,265 1,265 1,250 1,250 600
2020/01/23 1,236 1,236 1,235 1,235 200
2020/01/22 1,215 1,265 1,200 1,265 400
2020/01/21 1,185 1,305 1,185 1,305 800
2020/01/20 1,185 1,185 1,180 1,185 500
2020/01/17 1,160 1,190 1,125 1,125 1,100
2020/01/16 1,155 1,155 1,155 1,155 100
2020/01/15 1,116 1,325 1,116 1,152 4,600
2020/01/14 1,120 1,120 1,056 1,056 1,500
2020/01/09 1,030 1,030 1,030 1,030 100
2020/01/08 1,002 1,020 981 1,020 1,800
2020/01/07 1,015 1,015 1,002 1,002 1,600
2020/01/06 1,010 1,033 1,000 1,033 400

このページの先頭へ