Ｆｕｓｉｃ(5256)の株価時系列情報
Ｆｕｓｉｃ(5256)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,250 | 2,340 | 2,120 | 2,160 | 37,300 |
| 2025/06/12 | 2,151 | 2,250 | 2,087 | 2,211 | 35,700 |
| 2025/06/11 | 2,153 | 2,178 | 2,142 | 2,161 | 8,300 |
| 2025/06/10 | 2,129 | 2,177 | 2,128 | 2,153 | 7,500 |
| 2025/06/09 | 2,079 | 2,134 | 2,064 | 2,097 | 7,100 |
| 2025/06/06 | 2,130 | 2,130 | 2,050 | 2,064 | 13,600 |
| 2025/06/05 | 2,096 | 2,139 | 2,095 | 2,132 | 6,200 |
| 2025/06/04 | 2,217 | 2,217 | 2,111 | 2,111 | 12,400 |
| 2025/06/03 | 2,208 | 2,292 | 2,170 | 2,210 | 15,700 |
| 2025/06/02 | 2,121 | 2,200 | 2,085 | 2,160 | 36,400 |
| 2025/05/30 | 2,020 | 2,046 | 1,988 | 2,037 | 10,000 |
| 2025/05/29 | 2,015 | 2,028 | 2,014 | 2,020 | 4,500 |
| 2025/05/28 | 2,076 | 2,076 | 1,991 | 2,013 | 15,700 |
| 2025/05/27 | 2,033 | 2,075 | 2,033 | 2,054 | 9,000 |
| 2025/05/26 | 2,085 | 2,087 | 2,010 | 2,045 | 10,800 |
| 2025/05/23 | 1,987 | 2,085 | 1,970 | 2,061 | 32,800 |
| 2025/05/22 | 2,022 | 2,022 | 1,971 | 2,000 | 26,400 |
| 2025/05/21 | 2,150 | 2,600 | 2,061 | 2,061 | 105,700 |
| 2025/05/20 | 2,226 | 2,238 | 2,150 | 2,170 | 20,900 |
| 2025/05/19 | 2,225 | 2,360 | 2,188 | 2,276 | 23,900 |
| 2025/05/16 | 2,345 | 2,345 | 2,203 | 2,275 | 3,500 |
| 2025/05/15 | 2,366 | 2,396 | 2,351 | 2,352 | 3,000 |
| 2025/05/14 | 2,497 | 2,497 | 2,351 | 2,416 | 6,800 |
| 2025/05/13 | 2,550 | 2,590 | 2,425 | 2,509 | 27,200 |
| 2025/05/12 | 2,580 | 2,718 | 2,560 | 2,705 | 4,300 |
| 2025/05/09 | 2,570 | 2,570 | 2,526 | 2,526 | 300 |
| 2025/05/08 | 2,590 | 2,590 | 2,560 | 2,570 | 400 |
| 2025/05/07 | 2,530 | 2,565 | 2,530 | 2,565 | 2,200 |
| 2025/05/02 | 2,530 | 2,530 | 2,520 | 2,530 | 1,500 |
| 2025/05/01 | 2,473 | 2,530 | 2,473 | 2,523 | 1,900 |
| 2025/04/30 | 2,468 | 2,468 | 2,434 | 2,434 | 400 |
| 2025/04/28 | 2,474 | 2,474 | 2,448 | 2,448 | 1,300 |
| 2025/04/25 | 2,450 | 2,450 | 2,430 | 2,435 | 600 |
| 2025/04/24 | 2,403 | 2,454 | 2,403 | 2,454 | 500 |
| 2025/04/23 | 2,430 | 2,430 | 2,370 | 2,416 | 1,000 |
| 2025/04/22 | 2,431 | 2,465 | 2,431 | 2,431 | 900 |
| 2025/04/21 | 2,370 | 2,455 | 2,370 | 2,455 | 1,300 |
| 2025/04/18 | 2,354 | 2,400 | 2,354 | 2,389 | 1,100 |
| 2025/04/17 | 2,315 | 2,360 | 2,310 | 2,354 | 1,400 |
| 2025/04/16 | 2,343 | 2,384 | 2,270 | 2,270 | 2,100 |
| 2025/04/15 | 2,320 | 2,340 | 2,300 | 2,340 | 1,500 |
| 2025/04/14 | 2,259 | 2,313 | 2,257 | 2,305 | 1,200 |
| 2025/04/11 | 2,223 | 2,309 | 2,216 | 2,309 | 1,300 |
| 2025/04/10 | 2,201 | 2,236 | 2,184 | 2,235 | 2,700 |
| 2025/04/09 | 2,148 | 2,148 | 1,990 | 2,055 | 2,700 |
| 2025/04/08 | 2,188 | 2,188 | 2,088 | 2,148 | 3,000 |
| 2025/04/07 | 2,050 | 2,050 | 1,860 | 1,958 | 13,600 |
| 2025/04/04 | 2,465 | 2,465 | 2,225 | 2,330 | 10,600 |
| 2025/04/03 | 2,510 | 2,590 | 2,405 | 2,515 | 5,800 |
| 2025/04/02 | 2,619 | 2,619 | 2,520 | 2,536 | 2,400 |
| 2025/04/01 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
| 2025/03/31 | 2,650 | 2,650 | 2,620 | 2,620 | 900 |
| 2025/03/28 | 2,688 | 2,688 | 2,621 | 2,665 | 2,800 |
| 2025/03/27 | 2,721 | 2,729 | 2,680 | 2,704 | 1,600 |
| 2025/03/26 | 2,840 | 2,886 | 2,726 | 2,726 | 3,800 |
| 2025/03/25 | 2,945 | 2,945 | 2,810 | 2,840 | 2,200 |
| 2025/03/24 | 2,890 | 2,896 | 2,890 | 2,895 | 500 |
| 2025/03/21 | 2,832 | 2,938 | 2,832 | 2,890 | 1,700 |
| 2025/03/19 | 2,815 | 2,902 | 2,815 | 2,879 | 2,100 |
| 2025/03/18 | 2,802 | 2,860 | 2,802 | 2,860 | 2,600 |
| 2025/03/17 | 2,799 | 2,835 | 2,785 | 2,801 | 1,300 |
| 2025/03/14 | 2,707 | 2,749 | 2,701 | 2,749 | 2,400 |
| 2025/03/13 | 2,770 | 2,770 | 2,668 | 2,700 | 7,200 |
| 2025/03/12 | 2,621 | 2,816 | 2,620 | 2,739 | 3,700 |
| 2025/03/11 | 2,729 | 2,729 | 2,671 | 2,671 | 500 |
| 2025/03/10 | 2,779 | 2,779 | 2,743 | 2,743 | 500 |
| 2025/03/07 | 2,699 | 2,785 | 2,675 | 2,785 | 2,000 |
| 2025/03/06 | 2,700 | 2,790 | 2,646 | 2,730 | 2,600 |
| 2025/03/05 | 2,689 | 2,715 | 2,681 | 2,700 | 1,200 |
| 2025/03/04 | 2,738 | 2,738 | 2,697 | 2,697 | 1,900 |
| 2025/03/03 | 2,720 | 2,775 | 2,720 | 2,775 | 1,200 |
| 2025/02/28 | 2,789 | 2,789 | 2,710 | 2,712 | 2,400 |
| 2025/02/27 | 2,798 | 2,843 | 2,798 | 2,800 | 1,200 |
| 2025/02/26 | 2,847 | 2,847 | 2,770 | 2,821 | 1,500 |
| 2025/02/25 | 2,796 | 2,847 | 2,780 | 2,797 | 1,900 |
| 2025/02/21 | 2,735 | 2,896 | 2,692 | 2,896 | 3,500 |
| 2025/02/20 | 2,734 | 2,853 | 2,705 | 2,705 | 9,700 |
| 2025/02/19 | 2,800 | 2,800 | 2,723 | 2,723 | 1,700 |
| 2025/02/18 | 2,790 | 2,790 | 2,752 | 2,789 | 300 |
| 2025/02/17 | 2,790 | 2,798 | 2,715 | 2,798 | 4,600 |
| 2025/02/14 | 2,945 | 2,945 | 2,800 | 2,810 | 4,100 |
| 2025/02/13 | 2,990 | 2,990 | 2,938 | 2,938 | 4,800 |
| 2025/02/12 | 3,320 | 3,400 | 2,980 | 3,010 | 19,900 |
| 2025/02/10 | 2,986 | 3,240 | 2,955 | 3,175 | 17,400 |
| 2025/02/07 | 2,998 | 2,998 | 2,950 | 2,955 | 3,500 |
| 2025/02/06 | 2,893 | 2,931 | 2,860 | 2,931 | 2,300 |
| 2025/02/05 | 2,830 | 2,843 | 2,803 | 2,843 | 800 |
| 2025/02/04 | 2,827 | 2,845 | 2,820 | 2,820 | 400 |
| 2025/02/03 | 2,844 | 2,850 | 2,811 | 2,811 | 2,000 |
| 2025/01/31 | 2,827 | 2,897 | 2,780 | 2,894 | 2,400 |
| 2025/01/30 | 2,862 | 2,862 | 2,847 | 2,847 | 1,600 |
| 2025/01/29 | 2,891 | 2,909 | 2,850 | 2,866 | 2,200 |
| 2025/01/28 | 2,919 | 2,919 | 2,809 | 2,893 | 3,400 |
| 2025/01/27 | 3,010 | 3,025 | 2,952 | 2,952 | 4,200 |
| 2025/01/24 | 2,814 | 2,996 | 2,814 | 2,952 | 7,300 |
| 2025/01/23 | 2,757 | 2,894 | 2,745 | 2,890 | 4,700 |
| 2025/01/22 | 2,797 | 2,826 | 2,711 | 2,712 | 5,500 |
| 2025/01/21 | 2,850 | 2,850 | 2,710 | 2,751 | 8,600 |
| 2025/01/20 | 2,897 | 2,960 | 2,890 | 2,900 | 1,400 |
| 2025/01/17 | 2,965 | 2,979 | 2,916 | 2,916 | 2,100 |
| 2025/01/16 | 3,100 | 3,130 | 2,915 | 2,915 | 3,700 |
| 2025/01/15 | 2,993 | 3,020 | 2,910 | 2,930 | 3,100 |
| 2025/01/14 | 3,170 | 3,180 | 2,935 | 2,985 | 14,100 |
| 2025/01/10 | 3,055 | 3,300 | 3,055 | 3,200 | 14,400 |
| 2025/01/09 | 3,040 | 3,245 | 3,010 | 3,050 | 23,400 |
| 2025/01/08 | 3,545 | 3,885 | 3,260 | 3,295 | 54,400 |
| 2025/01/07 | 3,395 | 4,005 | 3,225 | 3,545 | 175,000 |
| 2025/01/06 | 3,305 | 3,305 | 3,305 | 3,305 | 2,600 |
| 2024/12/30 | 2,440 | 2,849 | 2,396 | 2,805 | 10,800 |
| 2024/12/27 | 2,358 | 2,644 | 2,358 | 2,390 | 5,400 |
| 2024/12/26 | 2,355 | 2,355 | 2,315 | 2,330 | 2,800 |
| 2024/12/25 | 2,302 | 2,330 | 2,282 | 2,325 | 3,000 |
| 2024/12/24 | 2,390 | 2,390 | 2,275 | 2,302 | 3,700 |
| 2024/12/23 | 2,375 | 2,390 | 2,375 | 2,390 | 2,900 |
| 2024/12/20 | 2,422 | 2,425 | 2,420 | 2,425 | 900 |
| 2024/12/19 | 2,422 | 2,429 | 2,422 | 2,429 | 600 |
| 2024/12/18 | 2,399 | 2,459 | 2,370 | 2,422 | 1,700 |
| 2024/12/17 | 2,510 | 2,510 | 2,315 | 2,419 | 14,200 |
| 2024/12/16 | 2,570 | 2,570 | 2,509 | 2,510 | 2,500 |
| 2024/12/13 | 2,605 | 2,605 | 2,555 | 2,560 | 500 |
| 2024/12/12 | 2,597 | 2,597 | 2,550 | 2,555 | 11,400 |
| 2024/12/11 | 2,550 | 2,550 | 2,520 | 2,547 | 1,800 |
| 2024/12/10 | 2,532 | 2,599 | 2,532 | 2,550 | 2,000 |
| 2024/12/09 | 2,590 | 2,600 | 2,515 | 2,574 | 2,400 |
| 2024/12/06 | 2,730 | 2,756 | 2,640 | 2,640 | 1,400 |
| 2024/12/05 | 2,600 | 2,661 | 2,600 | 2,630 | 4,400 |
| 2024/12/04 | 2,750 | 2,750 | 2,700 | 2,700 | 800 |
| 2024/12/03 | 2,798 | 2,798 | 2,770 | 2,770 | 500 |
| 2024/12/02 | 2,798 | 2,801 | 2,798 | 2,798 | 1,300 |
| 2024/11/29 | 2,800 | 2,800 | 2,795 | 2,795 | 300 |
| 2024/11/28 | 2,801 | 2,801 | 2,800 | 2,800 | 200 |
| 2024/11/27 | 2,885 | 2,885 | 2,806 | 2,806 | 700 |
| 2024/11/26 | 2,835 | 2,835 | 2,835 | 2,835 | 400 |
| 2024/11/25 | 2,784 | 2,792 | 2,775 | 2,775 | 600 |
| 2024/11/22 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
| 2024/11/21 | 2,808 | 2,830 | 2,808 | 2,830 | 200 |
| 2024/11/20 | 2,810 | 2,810 | 2,808 | 2,808 | 600 |
| 2024/11/19 | 2,850 | 2,886 | 2,836 | 2,836 | 500 |
| 2024/11/18 | 2,860 | 2,860 | 2,800 | 2,850 | 600 |
| 2024/11/15 | 2,910 | 2,910 | 2,860 | 2,860 | 200 |
| 2024/11/14 | 2,900 | 3,040 | 2,861 | 2,862 | 2,300 |
| 2024/11/13 | 2,960 | 2,960 | 2,910 | 2,911 | 500 |
| 2024/11/12 | 2,937 | 2,974 | 2,900 | 2,970 | 3,400 |
| 2024/11/11 | 3,115 | 3,155 | 3,030 | 3,155 | 2,100 |
| 2024/11/08 | 3,140 | 3,150 | 3,070 | 3,115 | 1,400 |
| 2024/11/07 | 2,988 | 3,000 | 2,907 | 3,000 | 1,900 |
| 2024/11/06 | 2,920 | 2,969 | 2,920 | 2,969 | 200 |
| 2024/11/05 | 2,885 | 2,902 | 2,885 | 2,900 | 700 |
| 2024/11/01 | 2,955 | 2,955 | 2,885 | 2,885 | 700 |
| 2024/10/31 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2024/10/30 | 2,980 | 2,990 | 2,940 | 2,940 | 700 |
| 2024/10/29 | 2,883 | 2,950 | 2,883 | 2,950 | 400 |
| 2024/10/28 | 3,045 | 3,045 | 2,930 | 2,930 | 1,400 |
| 2024/10/25 | 2,873 | 2,930 | 2,872 | 2,930 | 400 |
| 2024/10/24 | 2,840 | 2,885 | 2,840 | 2,860 | 500 |
| 2024/10/23 | 2,835 | 2,885 | 2,835 | 2,840 | 600 |
| 2024/10/22 | 2,855 | 2,885 | 2,854 | 2,885 | 500 |
| 2024/10/21 | 2,840 | 2,900 | 2,835 | 2,855 | 800 |
| 2024/10/18 | 2,930 | 2,930 | 2,801 | 2,840 | 1,700 |
| 2024/10/17 | 2,935 | 2,945 | 2,935 | 2,945 | 200 |
| 2024/10/16 | 2,978 | 2,978 | 2,951 | 2,951 | 400 |
| 2024/10/11 | 2,975 | 3,025 | 2,975 | 3,025 | 300 |
| 2024/10/10 | 2,966 | 3,000 | 2,951 | 3,000 | 500 |
| 2024/10/09 | 3,015 | 3,015 | 2,945 | 2,965 | 1,300 |
| 2024/10/08 | 3,020 | 3,030 | 3,015 | 3,030 | 300 |
| 2024/10/07 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 2024/10/04 | 3,005 | 3,060 | 3,005 | 3,060 | 400 |
| 2024/10/03 | 3,050 | 3,075 | 3,035 | 3,035 | 500 |
| 2024/10/02 | 3,050 | 3,050 | 3,015 | 3,015 | 400 |
| 2024/10/01 | 3,090 | 3,090 | 3,080 | 3,090 | 300 |
| 2024/09/30 | 3,000 | 3,065 | 2,973 | 3,065 | 1,400 |
| 2024/09/27 | 3,055 | 3,135 | 3,050 | 3,135 | 1,600 |
| 2024/09/26 | 3,125 | 3,125 | 3,030 | 3,030 | 1,900 |
| 2024/09/25 | 3,070 | 3,075 | 3,055 | 3,055 | 1,000 |
| 2024/09/24 | 3,180 | 3,180 | 3,070 | 3,070 | 500 |
| 2024/09/20 | 3,200 | 3,240 | 3,160 | 3,195 | 3,300 |
| 2024/09/19 | 3,250 | 3,250 | 3,175 | 3,175 | 1,600 |
| 2024/09/18 | 3,280 | 3,280 | 3,020 | 3,200 | 14,700 |
| 2024/09/17 | 3,275 | 3,345 | 3,255 | 3,280 | 1,300 |
| 2024/09/13 | 3,245 | 3,345 | 3,245 | 3,275 | 6,000 |
| 2024/09/12 | 3,205 | 3,260 | 3,065 | 3,105 | 3,300 |
| 2024/09/11 | 3,145 | 3,170 | 3,100 | 3,160 | 1,200 |
| 2024/09/10 | 3,105 | 3,155 | 3,055 | 3,075 | 2,900 |
| 2024/09/09 | 2,785 | 2,985 | 2,760 | 2,985 | 7,200 |
| 2024/09/06 | 3,010 | 3,050 | 2,950 | 2,985 | 3,500 |
| 2024/09/05 | 3,130 | 3,170 | 3,050 | 3,080 | 3,400 |
| 2024/09/04 | 3,175 | 3,175 | 3,080 | 3,140 | 3,800 |
| 2024/09/03 | 3,235 | 3,260 | 3,225 | 3,245 | 2,100 |
| 2024/09/02 | 3,340 | 3,340 | 3,235 | 3,240 | 3,600 |
| 2024/08/30 | 3,305 | 3,410 | 3,265 | 3,270 | 3,200 |
| 2024/08/29 | 3,310 | 3,310 | 3,225 | 3,300 | 5,000 |
| 2024/08/28 | 3,550 | 3,550 | 3,350 | 3,360 | 9,200 |
| 2024/08/27 | 3,705 | 3,705 | 3,600 | 3,600 | 4,800 |
| 2024/08/26 | 3,880 | 3,880 | 3,600 | 3,600 | 16,200 |
| 2024/08/23 | 3,925 | 3,925 | 3,665 | 3,830 | 22,600 |
| 2024/08/22 | 4,315 | 4,340 | 3,705 | 4,005 | 128,300 |
| 2024/08/21 | 3,910 | 3,910 | 3,910 | 3,910 | 4,000 |
| 2024/08/20 | 2,725 | 3,210 | 2,725 | 3,210 | 15,600 |
| 2024/08/19 | 2,820 | 2,850 | 2,705 | 2,710 | 2,100 |
| 2024/08/16 | 2,860 | 2,900 | 2,701 | 2,870 | 2,800 |