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 |
|---|---|---|---|---|---|
| 2024/12/30 | 380 | 380 | 369 | 370 | 9,100 |
| 2024/12/27 | 373 | 388 | 371 | 388 | 2,100 |
| 2024/12/26 | 375 | 378 | 374 | 375 | 1,600 |
| 2024/12/25 | 380 | 380 | 373 | 373 | 1,000 |
| 2024/12/24 | 378 | 380 | 378 | 379 | 500 |
| 2024/12/23 | 378 | 378 | 376 | 378 | 1,300 |
| 2024/12/20 | 376 | 379 | 376 | 379 | 800 |
| 2024/12/19 | 374 | 380 | 374 | 380 | 2,400 |
| 2024/12/18 | 388 | 391 | 388 | 390 | 800 |
| 2024/12/17 | 389 | 396 | 389 | 396 | 900 |
| 2024/12/16 | 383 | 383 | 383 | 383 | 300 |
| 2024/12/13 | 384 | 384 | 384 | 384 | 200 |
| 2024/12/12 | 383 | 397 | 383 | 384 | 900 |
| 2024/12/11 | 381 | 406 | 381 | 381 | 2,300 |
| 2024/12/10 | 381 | 382 | 381 | 382 | 300 |
| 2024/12/09 | 381 | 382 | 381 | 381 | 1,700 |
| 2024/12/06 | 399 | 399 | 360 | 375 | 6,100 |
| 2024/12/05 | 399 | 399 | 399 | 399 | 500 |
| 2024/12/04 | 400 | 406 | 400 | 406 | 1,500 |
| 2024/12/03 | 402 | 402 | 402 | 402 | 100 |
| 2024/12/02 | 408 | 408 | 408 | 408 | 200 |
| 2024/11/29 | 408 | 408 | 408 | 408 | 200 |
| 2024/11/28 | 405 | 405 | 405 | 405 | 200 |
| 2024/11/25 | 410 | 410 | 404 | 404 | 600 |
| 2024/11/22 | 406 | 410 | 406 | 410 | 300 |
| 2024/11/21 | 406 | 406 | 406 | 406 | 100 |
| 2024/11/20 | 401 | 402 | 401 | 402 | 400 |
| 2024/11/19 | 405 | 406 | 405 | 406 | 300 |
| 2024/11/18 | 404 | 406 | 404 | 406 | 700 |
| 2024/11/15 | 401 | 401 | 400 | 400 | 300 |
| 2024/11/14 | 405 | 405 | 405 | 405 | 100 |
| 2024/11/13 | 403 | 405 | 403 | 405 | 700 |
| 2024/11/12 | 401 | 401 | 397 | 398 | 1,700 |
| 2024/11/11 | 402 | 402 | 400 | 400 | 500 |
| 2024/11/08 | 403 | 403 | 400 | 400 | 200 |
| 2024/11/07 | 401 | 401 | 400 | 400 | 600 |
| 2024/11/06 | 400 | 403 | 400 | 403 | 300 |
| 2024/11/05 | 405 | 408 | 400 | 408 | 500 |
| 2024/11/01 | 401 | 409 | 398 | 409 | 600 |
| 2024/10/31 | 409 | 409 | 409 | 409 | 100 |
| 2024/10/30 | 408 | 408 | 400 | 408 | 500 |
| 2024/10/29 | 405 | 405 | 397 | 405 | 600 |
| 2024/10/28 | 409 | 409 | 399 | 405 | 2,300 |
| 2024/10/25 | 409 | 409 | 409 | 409 | 300 |
| 2024/10/24 | 420 | 420 | 409 | 409 | 700 |
| 2024/10/23 | 425 | 425 | 425 | 425 | 100 |
| 2024/10/22 | 430 | 430 | 430 | 430 | 300 |
| 2024/10/21 | 440 | 440 | 430 | 430 | 300 |
| 2024/10/17 | 446 | 447 | 446 | 447 | 200 |
| 2024/10/07 | 446 | 446 | 446 | 446 | 400 |
| 2024/10/04 | 444 | 444 | 444 | 444 | 300 |
| 2024/10/03 | 436 | 436 | 436 | 436 | 300 |
| 2024/09/30 | 450 | 450 | 450 | 450 | 100 |
| 2024/09/27 | 468 | 468 | 468 | 468 | 300 |
| 2024/09/25 | 469 | 469 | 469 | 469 | 400 |
| 2024/09/17 | 461 | 461 | 461 | 461 | 100 |
| 2024/09/12 | 472 | 472 | 446 | 470 | 400 |
| 2024/09/11 | 469 | 474 | 469 | 474 | 300 |
| 2024/09/09 | 462 | 462 | 462 | 462 | 100 |
| 2024/09/06 | 456 | 456 | 456 | 456 | 100 |
| 2024/09/05 | 456 | 462 | 455 | 462 | 500 |
| 2024/09/02 | 460 | 460 | 452 | 452 | 300 |
| 2024/08/30 | 468 | 468 | 468 | 468 | 100 |
| 2024/08/23 | 452 | 468 | 436 | 468 | 900 |
| 2024/08/22 | 438 | 445 | 438 | 445 | 200 |
| 2024/08/21 | 422 | 430 | 422 | 430 | 200 |
| 2024/08/13 | 414 | 414 | 414 | 414 | 700 |
| 2024/08/09 | 415 | 415 | 407 | 407 | 200 |
| 2024/08/08 | 410 | 415 | 410 | 415 | 200 |
| 2024/08/07 | 400 | 405 | 399 | 405 | 800 |
| 2024/08/06 | 400 | 400 | 400 | 400 | 400 |
| 2024/08/05 | 442 | 449 | 395 | 395 | 2,800 |
| 2024/08/02 | 465 | 465 | 450 | 458 | 1,900 |
| 2024/08/01 | 475 | 475 | 467 | 467 | 1,100 |
| 2024/07/31 | 475 | 475 | 475 | 475 | 800 |
| 2024/07/30 | 475 | 475 | 475 | 475 | 100 |
| 2024/07/29 | 471 | 475 | 470 | 475 | 3,000 |
| 2024/07/26 | 486 | 486 | 470 | 470 | 1,600 |
| 2024/07/25 | 493 | 493 | 493 | 493 | 300 |
| 2024/07/24 | 490 | 490 | 485 | 485 | 400 |
| 2024/07/22 | 489 | 491 | 489 | 490 | 400 |
| 2024/07/17 | 488 | 489 | 488 | 489 | 200 |
| 2024/07/16 | 496 | 499 | 486 | 487 | 1,800 |
| 2024/07/12 | 502 | 502 | 502 | 502 | 200 |
| 2024/07/11 | 495 | 502 | 486 | 502 | 1,200 |
| 2024/07/08 | 510 | 512 | 510 | 512 | 200 |
| 2024/07/04 | 510 | 510 | 510 | 510 | 100 |
| 2024/07/03 | 508 | 508 | 501 | 508 | 500 |
| 2024/07/02 | 508 | 508 | 508 | 508 | 100 |
| 2024/06/27 | 505 | 505 | 495 | 495 | 300 |
| 2024/06/26 | 515 | 515 | 515 | 515 | 100 |
| 2024/06/25 | 512 | 512 | 512 | 512 | 300 |
| 2024/06/19 | 495 | 495 | 495 | 495 | 700 |
| 2024/06/18 | 505 | 505 | 505 | 505 | 200 |
| 2024/06/14 | 506 | 506 | 505 | 505 | 300 |
| 2024/06/11 | 505 | 505 | 505 | 505 | 100 |
| 2024/06/10 | 512 | 512 | 510 | 511 | 400 |
| 2024/06/07 | 521 | 521 | 521 | 521 | 100 |
| 2024/06/04 | 530 | 552 | 510 | 552 | 700 |
| 2024/06/03 | 552 | 552 | 549 | 550 | 600 |
| 2024/05/31 | 547 | 552 | 500 | 552 | 3,400 |
| 2024/05/30 | 499 | 499 | 499 | 499 | 100 |
| 2024/05/27 | 493 | 510 | 493 | 510 | 300 |
| 2024/05/24 | 503 | 503 | 503 | 503 | 300 |
| 2024/05/23 | 500 | 500 | 490 | 495 | 1,600 |
| 2024/05/21 | 510 | 510 | 510 | 510 | 100 |
| 2024/05/20 | 510 | 510 | 505 | 505 | 200 |
| 2024/05/17 | 502 | 502 | 481 | 500 | 1,300 |
| 2024/05/13 | 520 | 520 | 520 | 520 | 200 |
| 2024/05/02 | 528 | 528 | 528 | 528 | 400 |
| 2024/05/01 | 530 | 530 | 530 | 530 | 100 |
| 2024/04/30 | 560 | 560 | 530 | 530 | 800 |
| 2024/04/26 | 560 | 560 | 560 | 560 | 100 |
| 2024/04/25 | 557 | 560 | 532 | 532 | 1,200 |
| 2024/04/24 | 527 | 528 | 527 | 528 | 200 |
| 2024/04/23 | 525 | 525 | 525 | 525 | 100 |
| 2024/04/22 | 516 | 516 | 516 | 516 | 400 |
| 2024/04/19 | 526 | 526 | 526 | 526 | 100 |
| 2024/04/16 | 526 | 526 | 526 | 526 | 100 |
| 2024/04/12 | 531 | 531 | 527 | 527 | 200 |
| 2024/04/08 | 555 | 555 | 555 | 555 | 100 |
| 2024/04/05 | 555 | 555 | 555 | 555 | 400 |
| 2024/04/03 | 539 | 558 | 539 | 550 | 500 |
| 2024/04/01 | 527 | 527 | 527 | 527 | 100 |
| 2024/03/29 | 529 | 529 | 529 | 529 | 200 |
| 2024/03/28 | 528 | 528 | 528 | 528 | 200 |
| 2024/03/27 | 535 | 535 | 535 | 535 | 100 |
| 2024/03/26 | 535 | 535 | 535 | 535 | 100 |
| 2024/03/25 | 536 | 536 | 526 | 527 | 400 |
| 2024/03/22 | 536 | 536 | 536 | 536 | 200 |
| 2024/03/21 | 535 | 535 | 535 | 535 | 800 |
| 2024/03/19 | 531 | 531 | 531 | 531 | 1,200 |
| 2024/03/18 | 525 | 530 | 525 | 525 | 1,500 |
| 2024/03/13 | 532 | 532 | 532 | 532 | 300 |
| 2024/03/12 | 534 | 534 | 532 | 532 | 300 |
| 2024/03/11 | 539 | 539 | 539 | 539 | 700 |
| 2024/03/07 | 545 | 545 | 539 | 539 | 400 |
| 2024/03/06 | 545 | 545 | 540 | 540 | 900 |
| 2024/03/05 | 536 | 536 | 536 | 536 | 300 |
| 2024/03/04 | 535 | 535 | 535 | 535 | 100 |
| 2024/03/01 | 540 | 540 | 540 | 540 | 1,000 |
| 2024/02/29 | 540 | 540 | 540 | 540 | 300 |
| 2024/02/28 | 548 | 556 | 547 | 556 | 1,100 |
| 2024/02/27 | 545 | 570 | 545 | 567 | 1,600 |
| 2024/02/26 | 557 | 557 | 553 | 555 | 500 |
| 2024/02/22 | 560 | 560 | 560 | 560 | 300 |
| 2024/02/21 | 555 | 555 | 555 | 555 | 100 |
| 2024/02/20 | 545 | 545 | 545 | 545 | 100 |
| 2024/02/19 | 539 | 539 | 539 | 539 | 100 |
| 2024/02/16 | 558 | 558 | 558 | 558 | 200 |
| 2024/02/14 | 558 | 558 | 558 | 558 | 100 |
| 2024/02/13 | 550 | 550 | 550 | 550 | 100 |
| 2024/02/09 | 543 | 555 | 543 | 554 | 900 |
| 2024/02/08 | 545 | 545 | 543 | 543 | 1,600 |
| 2024/02/07 | 553 | 553 | 548 | 548 | 400 |
| 2024/02/05 | 553 | 553 | 548 | 548 | 200 |
| 2024/02/02 | 549 | 549 | 549 | 549 | 100 |
| 2024/02/01 | 553 | 553 | 549 | 549 | 200 |
| 2024/01/31 | 553 | 553 | 553 | 553 | 100 |
| 2024/01/29 | 546 | 555 | 546 | 553 | 400 |
| 2024/01/26 | 546 | 546 | 546 | 546 | 100 |
| 2024/01/25 | 557 | 557 | 546 | 546 | 600 |
| 2024/01/24 | 547 | 547 | 547 | 547 | 200 |
| 2024/01/22 | 546 | 562 | 545 | 546 | 1,600 |
| 2024/01/19 | 555 | 560 | 550 | 560 | 700 |
| 2024/01/17 | 556 | 562 | 556 | 562 | 200 |
| 2024/01/15 | 550 | 556 | 549 | 549 | 300 |
| 2024/01/12 | 546 | 554 | 540 | 550 | 1,600 |
| 2024/01/10 | 554 | 556 | 550 | 550 | 2,500 |
| 2024/01/09 | 557 | 557 | 554 | 554 | 300 |
| 2024/01/05 | 572 | 572 | 560 | 560 | 300 |
| 2024/01/04 | 559 | 573 | 559 | 572 | 500 |