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

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
2025/08/15 2,153 2,243 2,153 2,242 6,900
2025/08/14 2,166 2,210 2,150 2,165 8,000
2025/08/13 2,250 2,269 2,207 2,216 28,500
2025/08/12 2,343 2,367 2,290 2,331 12,400
2025/08/08 2,400 2,400 2,330 2,330 5,200
2025/08/07 2,384 2,411 2,366 2,400 3,900
2025/08/06 2,385 2,435 2,385 2,404 900
2025/08/05 2,371 2,492 2,371 2,435 4,000
2025/08/04 2,335 2,430 2,326 2,385 4,600
2025/08/01 2,420 2,420 2,328 2,403 4,800
2025/07/31 2,351 2,433 2,301 2,420 4,100
2025/07/30 2,385 2,385 2,279 2,350 6,000
2025/07/29 2,464 2,556 2,371 2,409 13,900
2025/07/28 2,338 2,550 2,288 2,414 25,200
2025/07/25 2,345 2,345 2,288 2,288 3,500
2025/07/24 2,295 2,369 2,245 2,345 8,100
2025/07/23 2,254 2,301 2,221 2,260 5,900
2025/07/22 2,220 2,268 2,213 2,254 5,300
2025/07/18 2,275 2,286 2,215 2,215 4,400
2025/07/17 2,236 2,355 2,220 2,275 4,500
2025/07/16 2,253 2,280 2,225 2,236 6,600
2025/07/15 2,277 2,282 2,240 2,253 3,400
2025/07/14 2,321 2,351 2,276 2,282 3,600
2025/07/11 2,372 2,400 2,311 2,320 8,500
2025/07/10 2,428 2,428 2,306 2,322 16,900
2025/07/09 2,238 2,465 2,225 2,436 30,500
2025/07/08 2,189 2,325 2,151 2,245 13,200
2025/07/07 2,192 2,200 2,160 2,189 3,400
2025/07/04 2,140 2,234 2,140 2,210 3,800
2025/07/03 2,142 2,172 2,127 2,140 11,900
2025/07/02 2,178 2,178 2,100 2,109 8,900
2025/07/01 2,149 2,269 2,131 2,159 21,600
2025/06/30 2,136 2,199 2,136 2,149 7,000
2025/06/27 2,175 2,180 2,131 2,135 8,300
2025/06/26 2,207 2,207 2,180 2,180 2,700
2025/06/25 2,160 2,199 2,152 2,199 4,800
2025/06/24 2,106 2,150 2,104 2,150 5,500
2025/06/23 2,120 2,129 2,073 2,096 9,000
2025/06/20 2,160 2,160 2,118 2,118 6,800
2025/06/19 2,201 2,208 2,163 2,163 4,700
2025/06/18 2,215 2,298 2,195 2,208 14,000
2025/06/17 2,219 2,242 2,200 2,228 4,700
2025/06/16 2,155 2,206 2,138 2,190 8,100
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

このページの先頭へ