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
2021/12/30 1,360 1,360 1,360 1,360 100
2021/12/27 1,429 1,450 1,429 1,450 300
2021/12/24 1,482 1,482 1,482 1,482 100
2021/12/23 1,398 1,400 1,393 1,395 500
2021/12/22 1,400 1,400 1,348 1,385 300
2021/12/20 1,379 1,379 1,379 1,379 400
2021/12/17 1,200 1,388 1,200 1,388 800
2021/12/16 1,425 1,425 1,250 1,280 3,400
2021/12/15 1,125 1,125 1,125 1,125 100
2021/12/13 1,125 1,125 1,125 1,125 100
2021/12/10 1,195 1,195 1,185 1,185 200
2021/12/09 1,192 1,192 1,192 1,192 100
2021/12/06 1,182 1,182 1,182 1,182 200
2021/12/01 1,240 1,248 1,220 1,220 600
2021/11/30 1,248 1,248 1,248 1,248 100
2021/11/26 1,241 1,241 1,241 1,241 100
2021/11/25 1,302 1,302 1,268 1,268 300
2021/11/24 1,248 1,248 1,240 1,240 200
2021/11/22 1,260 1,260 1,260 1,260 100
2021/11/18 1,274 1,274 1,274 1,274 100
2021/11/11 1,254 1,275 1,254 1,275 300
2021/11/10 1,250 1,250 1,250 1,250 100
2021/11/05 1,270 1,270 1,270 1,270 100
2021/11/04 1,270 1,270 1,270 1,270 100
2021/11/02 1,235 1,235 1,235 1,235 100
2021/11/01 1,242 1,242 1,240 1,240 200
2021/10/29 1,242 1,247 1,242 1,247 400
2021/10/28 1,250 1,250 1,248 1,248 200
2021/10/26 1,260 1,270 1,260 1,268 300
2021/10/25 1,340 1,340 1,253 1,253 400
2021/10/21 1,250 1,250 1,250 1,250 200
2021/10/20 1,270 1,270 1,270 1,270 100
2021/10/19 1,260 1,260 1,256 1,256 200
2021/10/18 1,261 1,261 1,234 1,250 600
2021/10/15 1,321 1,350 1,321 1,350 400
2021/10/12 1,231 1,261 1,231 1,261 400
2021/10/11 1,322 1,322 1,321 1,321 200
2021/10/08 1,322 1,322 1,322 1,322 100
2021/10/07 1,342 1,342 1,260 1,260 900
2021/10/05 1,289 1,345 1,289 1,342 1,300
2021/10/04 1,330 1,330 1,188 1,229 4,100
2021/09/24 1,480 1,490 1,480 1,488 700
2021/09/22 1,249 1,300 1,249 1,300 200
2021/09/21 1,309 1,339 1,309 1,339 300
2021/09/16 1,489 1,489 1,489 1,489 200
2021/09/09 1,478 1,478 1,478 1,478 100
2021/09/06 1,400 1,450 1,400 1,450 400
2021/09/03 1,410 1,410 1,330 1,380 1,400
2021/09/02 1,300 1,590 1,300 1,440 3,100
2021/09/01 1,300 1,300 1,300 1,300 100
2021/08/31 1,200 1,200 1,200 1,200 100
2021/08/30 1,191 1,191 1,120 1,120 600
2021/08/26 1,180 1,300 1,180 1,300 800
2021/08/25 1,233 1,333 1,210 1,210 2,300
2021/08/18 1,050 1,080 1,050 1,053 500
2021/08/17 1,320 1,320 1,050 1,050 1,500
2021/08/16 1,130 1,140 1,130 1,140 700
2021/08/11 990 990 990 990 300
2021/08/02 1,050 1,050 1,050 1,050 500
2021/07/26 1,050 1,050 1,050 1,050 300
2021/07/21 1,050 1,050 1,050 1,050 300
2021/07/16 972 999 957 999 1,100
2021/07/06 1,002 1,002 1,002 1,002 100
2021/07/05 987 987 987 987 500
2021/07/01 985 985 985 985 100
2021/06/28 999 999 999 999 1,000
2021/06/25 997 997 997 997 200
2021/06/24 969 969 969 969 200
2021/06/23 999 999 999 999 400
2021/06/22 999 999 999 999 200
2021/06/21 999 999 999 999 2,100
2021/06/17 974 1,000 974 999 400
2021/06/16 1,000 1,000 999 999 200
2021/06/15 971 999 971 999 300
2021/06/11 1,000 1,000 1,000 1,000 100
2021/06/10 990 1,000 990 1,000 200
2021/06/09 1,018 1,018 1,018 1,018 100
2021/06/08 1,000 1,000 1,000 1,000 100
2021/06/07 1,000 1,000 990 990 500
2021/05/31 983 1,000 983 1,000 400
2021/05/27 983 983 983 983 100
2021/05/26 993 993 988 988 200
2021/05/25 997 1,000 997 1,000 600
2021/05/24 980 995 980 995 200
2021/05/21 985 985 980 980 200
2021/05/17 980 980 980 980 400
2021/05/14 980 980 980 980 400
2021/05/13 982 982 960 960 500
2021/05/12 999 999 997 997 400
2021/05/11 1,019 1,019 1,019 1,019 200
2021/05/10 984 1,020 984 1,020 300
2021/04/23 1,031 1,031 1,031 1,031 300
2021/04/22 986 986 986 986 100
2021/04/20 986 986 986 986 300
2021/04/19 985 985 985 985 200
2021/04/16 1,030 1,030 985 985 200
2021/04/12 965 965 950 950 200
2021/04/02 1,040 1,050 1,040 1,050 200
2021/03/29 993 995 993 995 900
2021/03/25 992 992 992 992 300
2021/03/24 965 966 965 965 300
2021/03/22 965 965 965 965 100
2021/03/15 972 992 972 980 400
2021/03/11 975 975 975 975 100
2021/03/10 984 990 984 990 700
2021/03/05 930 930 930 930 200
2021/03/04 931 931 931 931 100
2021/03/02 937 937 937 937 100
2021/02/25 975 975 967 967 400
2021/02/24 930 930 930 930 100
2021/02/18 945 945 945 945 100
2021/02/15 935 945 910 945 600
2021/02/12 950 950 950 950 100
2021/02/09 990 990 989 989 400
2021/02/08 990 990 990 990 100
2021/02/05 988 999 988 999 200
2021/02/04 988 988 988 988 100
2021/02/02 979 979 979 979 200
2021/01/25 964 964 964 964 300
2021/01/22 930 930 930 930 200
2021/01/21 900 930 900 930 400
2021/01/20 915 915 900 900 700
2021/01/19 922 932 920 920 1,000
2021/01/13 950 950 933 933 1,000
2021/01/12 970 970 955 955 400
2021/01/08 970 970 970 970 300
2021/01/06 975 975 975 975 100

このページの先頭へ