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 |
|---|---|---|---|---|---|
| 2025/12/03 | 581 | 581 | 568 | 568 | 200 |
| 2025/12/02 | 567 | 585 | 567 | 568 | 900 |
| 2025/12/01 | 569 | 589 | 569 | 569 | 4,800 |
| 2025/11/28 | 568 | 600 | 568 | 568 | 3,700 |
| 2025/11/27 | 550 | 583 | 550 | 560 | 1,600 |
| 2025/11/26 | 550 | 552 | 548 | 550 | 700 |
| 2025/11/25 | 620 | 620 | 537 | 552 | 6,900 |
| 2025/11/21 | 513 | 623 | 513 | 621 | 9,600 |
| 2025/11/20 | 520 | 534 | 512 | 523 | 1,500 |
| 2025/11/19 | 545 | 545 | 527 | 527 | 300 |
| 2025/11/18 | 530 | 551 | 530 | 545 | 1,500 |
| 2025/11/17 | 522 | 522 | 521 | 521 | 200 |
| 2025/11/13 | 541 | 541 | 529 | 529 | 1,900 |
| 2025/11/12 | 547 | 547 | 541 | 541 | 2,100 |
| 2025/11/11 | 574 | 574 | 547 | 547 | 1,500 |
| 2025/11/10 | 607 | 607 | 550 | 564 | 6,900 |
| 2025/11/07 | 561 | 570 | 541 | 570 | 1,800 |
| 2025/11/06 | 575 | 595 | 550 | 561 | 3,400 |
| 2025/11/05 | 578 | 660 | 531 | 575 | 16,100 |
| 2025/11/04 | 546 | 565 | 525 | 560 | 3,500 |
| 2025/10/31 | 529 | 529 | 506 | 506 | 3,400 |
| 2025/10/30 | 528 | 530 | 513 | 530 | 1,700 |
| 2025/10/29 | 550 | 560 | 510 | 533 | 2,700 |
| 2025/10/28 | 532 | 532 | 500 | 530 | 6,400 |
| 2025/10/27 | 507 | 507 | 486 | 486 | 400 |
| 2025/10/24 | 485 | 498 | 474 | 492 | 1,100 |
| 2025/10/23 | 480 | 485 | 479 | 485 | 2,000 |
| 2025/10/22 | 487 | 495 | 477 | 477 | 700 |
| 2025/10/21 | 482 | 498 | 479 | 479 | 3,700 |
| 2025/10/20 | 470 | 477 | 470 | 470 | 700 |
| 2025/10/17 | 520 | 600 | 470 | 470 | 13,600 |
| 2025/10/16 | 500 | 524 | 500 | 500 | 2,600 |
| 2025/10/15 | 468 | 497 | 468 | 497 | 1,000 |
| 2025/10/14 | 466 | 490 | 466 | 468 | 1,500 |
| 2025/10/10 | 486 | 486 | 480 | 480 | 1,000 |
| 2025/10/08 | 524 | 524 | 510 | 510 | 400 |
| 2025/10/07 | 507 | 525 | 503 | 525 | 2,900 |
| 2025/10/06 | 540 | 540 | 501 | 529 | 1,700 |
| 2025/10/03 | 483 | 510 | 483 | 500 | 1,200 |
| 2025/10/02 | 476 | 502 | 462 | 501 | 4,000 |
| 2025/10/01 | 488 | 488 | 459 | 473 | 1,500 |
| 2025/09/30 | 494 | 494 | 465 | 488 | 2,800 |
| 2025/09/29 | 514 | 520 | 494 | 494 | 2,100 |
| 2025/09/26 | 520 | 522 | 481 | 496 | 3,700 |
| 2025/09/25 | 556 | 556 | 530 | 530 | 2,500 |
| 2025/09/24 | 617 | 644 | 552 | 556 | 16,100 |
| 2025/09/22 | 607 | 607 | 537 | 607 | 18,800 |
| 2025/09/19 | 443 | 507 | 443 | 507 | 8,500 |
| 2025/09/18 | 450 | 450 | 427 | 427 | 2,600 |
| 2025/09/17 | 479 | 500 | 469 | 470 | 6,900 |
| 2025/09/16 | 400 | 479 | 400 | 479 | 9,500 |
| 2025/09/12 | 407 | 415 | 399 | 399 | 5,200 |
| 2025/09/10 | 412 | 412 | 407 | 407 | 600 |
| 2025/09/09 | 413 | 416 | 413 | 416 | 700 |
| 2025/09/08 | 409 | 414 | 409 | 410 | 800 |
| 2025/09/05 | 424 | 425 | 409 | 410 | 2,000 |
| 2025/09/04 | 414 | 417 | 413 | 417 | 1,500 |
| 2025/09/03 | 416 | 416 | 403 | 415 | 1,800 |
| 2025/09/02 | 446 | 480 | 410 | 410 | 11,400 |
| 2025/09/01 | 417 | 417 | 417 | 417 | 1,500 |
| 2025/08/29 | 414 | 417 | 414 | 417 | 800 |
| 2025/08/28 | 401 | 410 | 395 | 410 | 1,600 |
| 2025/08/27 | 403 | 403 | 400 | 400 | 300 |
| 2025/08/26 | 402 | 402 | 398 | 398 | 900 |
| 2025/08/25 | 402 | 402 | 399 | 402 | 1,000 |
| 2025/08/22 | 413 | 415 | 396 | 402 | 5,200 |
| 2025/08/21 | 415 | 415 | 405 | 405 | 1,300 |
| 2025/08/20 | 410 | 415 | 407 | 415 | 1,200 |
| 2025/08/19 | 411 | 414 | 410 | 414 | 300 |
| 2025/08/18 | 415 | 415 | 415 | 415 | 300 |
| 2025/08/15 | 413 | 413 | 407 | 413 | 1,100 |
| 2025/08/14 | 414 | 414 | 407 | 413 | 400 |
| 2025/08/13 | 408 | 411 | 408 | 411 | 2,100 |
| 2025/08/12 | 401 | 414 | 401 | 406 | 3,300 |
| 2025/08/08 | 415 | 419 | 407 | 407 | 6,000 |
| 2025/08/07 | 407 | 407 | 407 | 407 | 100 |
| 2025/08/06 | 410 | 410 | 405 | 410 | 1,000 |
| 2025/08/05 | 417 | 417 | 409 | 417 | 3,400 |
| 2025/08/04 | 417 | 417 | 410 | 415 | 2,400 |
| 2025/08/01 | 414 | 414 | 409 | 409 | 500 |
| 2025/07/31 | 416 | 416 | 401 | 406 | 1,900 |
| 2025/07/30 | 403 | 419 | 403 | 417 | 1,200 |
| 2025/07/29 | 425 | 445 | 403 | 403 | 6,400 |
| 2025/07/28 | 410 | 410 | 401 | 401 | 1,500 |
| 2025/07/25 | 410 | 410 | 402 | 402 | 1,000 |
| 2025/07/24 | 400 | 410 | 400 | 410 | 6,700 |
| 2025/07/23 | 389 | 400 | 389 | 400 | 300 |
| 2025/07/22 | 399 | 399 | 388 | 388 | 400 |
| 2025/07/18 | 399 | 399 | 386 | 399 | 1,200 |
| 2025/07/17 | 406 | 406 | 399 | 399 | 300 |
| 2025/07/16 | 385 | 407 | 385 | 399 | 500 |
| 2025/07/15 | 390 | 390 | 383 | 383 | 1,100 |
| 2025/07/14 | 408 | 408 | 390 | 390 | 500 |
| 2025/07/11 | 405 | 410 | 387 | 392 | 1,600 |
| 2025/07/10 | 404 | 404 | 388 | 404 | 1,100 |
| 2025/07/09 | 385 | 405 | 385 | 405 | 600 |
| 2025/07/08 | 385 | 385 | 385 | 385 | 100 |
| 2025/07/07 | 405 | 408 | 388 | 388 | 1,700 |
| 2025/07/04 | 389 | 389 | 383 | 383 | 600 |
| 2025/07/03 | 387 | 387 | 381 | 381 | 500 |
| 2025/07/02 | 391 | 403 | 381 | 381 | 2,000 |
| 2025/07/01 | 388 | 388 | 388 | 388 | 200 |
| 2025/06/30 | 383 | 390 | 376 | 376 | 600 |
| 2025/06/27 | 383 | 389 | 383 | 383 | 400 |
| 2025/06/26 | 377 | 386 | 377 | 386 | 400 |
| 2025/06/25 | 387 | 387 | 374 | 374 | 1,000 |
| 2025/06/24 | 375 | 382 | 375 | 382 | 200 |
| 2025/06/23 | 380 | 380 | 379 | 379 | 300 |
| 2025/06/20 | 389 | 389 | 376 | 387 | 500 |
| 2025/06/19 | 385 | 389 | 385 | 385 | 800 |
| 2025/06/18 | 384 | 384 | 384 | 384 | 200 |
| 2025/06/17 | 377 | 377 | 377 | 377 | 100 |
| 2025/06/16 | 387 | 387 | 387 | 387 | 100 |
| 2025/06/13 | 372 | 372 | 372 | 372 | 200 |
| 2025/06/12 | 378 | 378 | 378 | 378 | 100 |
| 2025/06/11 | 373 | 373 | 373 | 373 | 700 |
| 2025/06/10 | 369 | 379 | 369 | 379 | 1,100 |
| 2025/06/09 | 386 | 386 | 375 | 375 | 700 |
| 2025/06/06 | 378 | 400 | 372 | 379 | 4,100 |
| 2025/06/05 | 368 | 392 | 368 | 389 | 1,700 |
| 2025/06/04 | 373 | 373 | 369 | 369 | 300 |
| 2025/06/02 | 370 | 374 | 366 | 374 | 700 |
| 2025/05/30 | 388 | 388 | 372 | 372 | 900 |
| 2025/05/29 | 375 | 375 | 375 | 375 | 100 |
| 2025/05/27 | 375 | 376 | 375 | 376 | 300 |
| 2025/05/26 | 375 | 375 | 375 | 375 | 300 |
| 2025/05/23 | 375 | 375 | 375 | 375 | 200 |
| 2025/05/22 | 366 | 366 | 366 | 366 | 100 |
| 2025/05/20 | 368 | 368 | 365 | 365 | 300 |
| 2025/05/19 | 360 | 360 | 360 | 360 | 100 |
| 2025/05/14 | 367 | 367 | 360 | 360 | 1,100 |
| 2025/05/13 | 379 | 380 | 379 | 380 | 400 |
| 2025/05/12 | 374 | 374 | 374 | 374 | 200 |
| 2025/05/09 | 375 | 375 | 375 | 375 | 2,100 |
| 2025/05/08 | 375 | 375 | 375 | 375 | 4,500 |
| 2025/05/07 | 373 | 375 | 373 | 375 | 4,400 |
| 2025/05/02 | 364 | 364 | 360 | 360 | 900 |
| 2025/05/01 | 378 | 378 | 366 | 366 | 300 |
| 2025/04/30 | 374 | 374 | 374 | 374 | 800 |
| 2025/04/28 | 374 | 375 | 374 | 374 | 1,000 |
| 2025/04/25 | 376 | 376 | 374 | 374 | 1,800 |
| 2025/04/24 | 368 | 370 | 368 | 368 | 700 |
| 2025/04/23 | 364 | 365 | 364 | 365 | 500 |
| 2025/04/21 | 358 | 358 | 358 | 358 | 700 |
| 2025/04/18 | 358 | 358 | 358 | 358 | 200 |
| 2025/04/17 | 353 | 361 | 353 | 361 | 400 |
| 2025/04/16 | 354 | 354 | 354 | 354 | 2,500 |
| 2025/04/15 | 364 | 370 | 362 | 362 | 1,800 |
| 2025/04/14 | 354 | 383 | 354 | 383 | 2,600 |
| 2025/04/11 | 369 | 369 | 353 | 360 | 500 |
| 2025/04/10 | 366 | 369 | 366 | 369 | 1,100 |
| 2025/04/09 | 362 | 378 | 345 | 366 | 3,000 |
| 2025/04/08 | 348 | 350 | 348 | 350 | 800 |
| 2025/04/07 | 354 | 354 | 333 | 339 | 3,200 |
| 2025/04/04 | 377 | 377 | 362 | 370 | 1,200 |
| 2025/04/03 | 368 | 379 | 366 | 377 | 800 |
| 2025/04/02 | 374 | 376 | 374 | 376 | 200 |
| 2025/03/31 | 375 | 375 | 367 | 374 | 800 |
| 2025/03/28 | 376 | 376 | 376 | 376 | 400 |
| 2025/03/27 | 369 | 375 | 368 | 375 | 600 |
| 2025/03/26 | 368 | 383 | 368 | 369 | 3,000 |
| 2025/03/25 | 373 | 378 | 373 | 376 | 1,000 |
| 2025/03/24 | 368 | 368 | 367 | 367 | 400 |
| 2025/03/21 | 366 | 370 | 366 | 366 | 2,700 |
| 2025/03/19 | 366 | 376 | 366 | 373 | 1,700 |
| 2025/03/18 | 367 | 370 | 367 | 370 | 300 |
| 2025/03/17 | 370 | 371 | 365 | 366 | 1,900 |
| 2025/03/14 | 368 | 370 | 368 | 370 | 800 |
| 2025/03/13 | 370 | 375 | 369 | 369 | 1,800 |
| 2025/03/12 | 369 | 369 | 369 | 369 | 500 |
| 2025/03/11 | 366 | 367 | 366 | 367 | 600 |
| 2025/03/10 | 369 | 375 | 368 | 368 | 2,600 |
| 2025/03/07 | 372 | 373 | 369 | 370 | 7,800 |
| 2025/03/06 | 373 | 379 | 373 | 373 | 900 |
| 2025/03/05 | 375 | 376 | 372 | 373 | 1,700 |
| 2025/03/04 | 372 | 376 | 372 | 375 | 1,300 |
| 2025/03/03 | 376 | 379 | 372 | 379 | 1,800 |
| 2025/02/28 | 373 | 376 | 370 | 376 | 6,000 |
| 2025/02/27 | 375 | 376 | 370 | 373 | 10,600 |
| 2025/02/26 | 405 | 407 | 381 | 399 | 15,500 |
| 2025/02/25 | 410 | 412 | 402 | 402 | 8,600 |
| 2025/02/21 | 407 | 410 | 402 | 404 | 2,700 |
| 2025/02/20 | 415 | 419 | 405 | 410 | 4,500 |
| 2025/02/19 | 402 | 415 | 401 | 415 | 10,200 |
| 2025/02/18 | 425 | 430 | 396 | 400 | 23,600 |
| 2025/02/17 | 377 | 436 | 374 | 415 | 26,900 |
| 2025/02/14 | 389 | 399 | 370 | 378 | 11,600 |
| 2025/02/13 | 405 | 405 | 380 | 390 | 6,200 |
| 2025/02/12 | 431 | 431 | 410 | 410 | 2,800 |
| 2025/02/10 | 390 | 456 | 390 | 430 | 18,800 |
| 2025/02/07 | 384 | 384 | 384 | 384 | 100 |
| 2025/02/06 | 395 | 400 | 384 | 390 | 1,900 |
| 2025/02/05 | 393 | 393 | 392 | 392 | 200 |
| 2025/02/04 | 385 | 390 | 385 | 390 | 300 |
| 2025/02/03 | 383 | 383 | 382 | 382 | 400 |
| 2025/01/31 | 382 | 383 | 382 | 383 | 700 |
| 2025/01/30 | 380 | 382 | 380 | 382 | 400 |
| 2025/01/29 | 380 | 380 | 380 | 380 | 300 |
| 2025/01/28 | 380 | 380 | 378 | 378 | 400 |
| 2025/01/27 | 379 | 380 | 379 | 380 | 200 |
| 2025/01/24 | 380 | 380 | 379 | 380 | 1,300 |
| 2025/01/23 | 379 | 379 | 379 | 379 | 1,000 |
| 2025/01/22 | 376 | 379 | 370 | 376 | 1,000 |
| 2025/01/21 | 375 | 379 | 369 | 379 | 2,400 |
| 2025/01/20 | 378 | 378 | 370 | 375 | 4,400 |
| 2025/01/16 | 375 | 379 | 375 | 379 | 400 |
| 2025/01/15 | 372 | 376 | 370 | 374 | 4,800 |
| 2025/01/14 | 386 | 389 | 379 | 380 | 700 |
| 2025/01/10 | 375 | 379 | 370 | 379 | 2,800 |
| 2025/01/09 | 380 | 380 | 377 | 380 | 1,000 |
| 2025/01/08 | 369 | 380 | 369 | 380 | 9,200 |
| 2025/01/07 | 370 | 374 | 370 | 374 | 600 |
| 2025/01/06 | 370 | 375 | 369 | 369 | 900 |