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 |
|---|---|---|---|---|---|
| 2024/07/19 | 3,500 | 3,550 | 3,500 | 3,535 | 1,200 |
| 2024/07/18 | 3,470 | 3,515 | 3,470 | 3,500 | 400 |
| 2024/07/17 | 3,575 | 3,610 | 3,470 | 3,470 | 5,400 |
| 2024/07/16 | 3,550 | 3,590 | 3,550 | 3,590 | 800 |
| 2024/07/12 | 3,530 | 3,590 | 3,530 | 3,550 | 1,000 |
| 2024/07/11 | 3,570 | 3,570 | 3,515 | 3,560 | 2,200 |
| 2024/07/10 | 3,565 | 3,600 | 3,540 | 3,570 | 1,500 |
| 2024/07/09 | 3,620 | 3,620 | 3,585 | 3,590 | 1,700 |
| 2024/07/08 | 3,555 | 3,620 | 3,505 | 3,620 | 2,400 |
| 2024/07/05 | 3,535 | 3,580 | 3,535 | 3,575 | 500 |
| 2024/07/04 | 3,510 | 3,550 | 3,500 | 3,535 | 1,300 |
| 2024/07/03 | 3,485 | 3,600 | 3,455 | 3,530 | 3,700 |
| 2024/07/02 | 3,545 | 3,550 | 3,500 | 3,500 | 2,500 |
| 2024/07/01 | 3,500 | 3,540 | 3,500 | 3,540 | 1,600 |
| 2024/06/28 | 3,500 | 3,500 | 3,430 | 3,500 | 2,100 |
| 2024/06/27 | 3,455 | 3,505 | 3,455 | 3,505 | 700 |
| 2024/06/26 | 3,535 | 3,535 | 3,410 | 3,455 | 1,500 |
| 2024/06/25 | 3,420 | 3,510 | 3,420 | 3,510 | 2,400 |
| 2024/06/24 | 3,395 | 3,425 | 3,385 | 3,400 | 1,100 |
| 2024/06/21 | 3,375 | 3,375 | 3,375 | 3,375 | 300 |
| 2024/06/20 | 3,435 | 3,450 | 3,350 | 3,375 | 1,500 |
| 2024/06/19 | 3,420 | 3,485 | 3,400 | 3,400 | 2,200 |
| 2024/06/18 | 3,500 | 3,515 | 3,400 | 3,435 | 2,200 |
| 2024/06/17 | 3,450 | 3,490 | 3,450 | 3,490 | 800 |
| 2024/06/14 | 3,430 | 3,495 | 3,430 | 3,495 | 1,600 |
| 2024/06/13 | 3,415 | 3,545 | 3,390 | 3,500 | 7,200 |
| 2024/06/12 | 3,455 | 3,490 | 3,425 | 3,485 | 1,900 |
| 2024/06/11 | 3,400 | 3,485 | 3,400 | 3,485 | 600 |
| 2024/06/10 | 3,325 | 3,440 | 3,300 | 3,400 | 1,400 |
| 2024/06/07 | 3,400 | 3,415 | 3,250 | 3,325 | 4,100 |
| 2024/06/06 | 3,450 | 3,450 | 3,405 | 3,430 | 1,300 |
| 2024/06/05 | 3,495 | 3,495 | 3,440 | 3,440 | 600 |
| 2024/06/04 | 3,420 | 3,535 | 3,420 | 3,535 | 1,600 |
| 2024/06/03 | 3,410 | 3,470 | 3,410 | 3,450 | 1,100 |
| 2024/05/31 | 3,340 | 3,450 | 3,340 | 3,410 | 1,600 |
| 2024/05/30 | 3,365 | 3,370 | 3,300 | 3,370 | 2,100 |
| 2024/05/29 | 3,475 | 3,475 | 3,410 | 3,420 | 2,000 |
| 2024/05/28 | 3,500 | 3,500 | 3,470 | 3,470 | 200 |
| 2024/05/27 | 3,640 | 3,640 | 3,485 | 3,540 | 1,300 |
| 2024/05/24 | 3,490 | 3,580 | 3,485 | 3,580 | 1,800 |
| 2024/05/23 | 3,475 | 3,475 | 3,450 | 3,470 | 1,700 |
| 2024/05/22 | 3,560 | 3,560 | 3,450 | 3,450 | 2,600 |
| 2024/05/21 | 3,570 | 3,650 | 3,520 | 3,560 | 1,700 |
| 2024/05/20 | 3,540 | 3,550 | 3,500 | 3,535 | 1,000 |
| 2024/05/17 | 3,540 | 3,575 | 3,475 | 3,570 | 1,700 |
| 2024/05/16 | 3,720 | 3,720 | 3,545 | 3,590 | 5,200 |
| 2024/05/15 | 3,700 | 3,750 | 3,650 | 3,720 | 2,800 |
| 2024/05/14 | 3,830 | 3,830 | 3,600 | 3,710 | 8,500 |
| 2024/05/13 | 3,520 | 3,845 | 3,400 | 3,700 | 29,600 |
| 2024/05/10 | 3,475 | 3,495 | 3,345 | 3,400 | 2,000 |
| 2024/05/09 | 3,430 | 3,480 | 3,410 | 3,425 | 500 |
| 2024/05/08 | 3,465 | 3,500 | 3,395 | 3,500 | 2,900 |
| 2024/05/07 | 3,570 | 3,570 | 3,460 | 3,500 | 1,800 |
| 2024/05/02 | 3,480 | 3,520 | 3,385 | 3,445 | 4,900 |
| 2024/05/01 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
| 2024/04/30 | 3,380 | 3,380 | 3,290 | 3,345 | 2,300 |
| 2024/04/26 | 3,390 | 3,390 | 3,315 | 3,365 | 1,600 |
| 2024/04/25 | 3,355 | 3,355 | 3,275 | 3,345 | 1,100 |
| 2024/04/24 | 3,305 | 3,375 | 3,305 | 3,355 | 3,300 |
| 2024/04/23 | 3,345 | 3,375 | 3,265 | 3,285 | 1,000 |
| 2024/04/22 | 3,380 | 3,450 | 3,175 | 3,275 | 11,300 |
| 2024/04/19 | 3,265 | 3,270 | 3,095 | 3,175 | 7,200 |
| 2024/04/18 | 3,340 | 3,425 | 3,340 | 3,400 | 1,600 |
| 2024/04/17 | 3,385 | 3,385 | 3,230 | 3,350 | 5,100 |
| 2024/04/16 | 3,470 | 3,475 | 3,380 | 3,385 | 3,200 |
| 2024/04/15 | 3,485 | 3,485 | 3,420 | 3,475 | 3,100 |
| 2024/04/12 | 3,510 | 3,575 | 3,435 | 3,500 | 4,600 |
| 2024/04/11 | 3,515 | 3,515 | 3,445 | 3,510 | 1,300 |
| 2024/04/10 | 3,475 | 3,615 | 3,475 | 3,515 | 4,700 |
| 2024/04/09 | 3,410 | 3,515 | 3,410 | 3,500 | 3,200 |
| 2024/04/08 | 3,495 | 3,505 | 3,395 | 3,430 | 9,100 |
| 2024/04/05 | 3,455 | 3,475 | 3,385 | 3,475 | 8,900 |
| 2024/04/04 | 3,590 | 3,615 | 3,480 | 3,525 | 6,400 |
| 2024/04/03 | 3,600 | 3,645 | 3,520 | 3,520 | 15,500 |
| 2024/04/02 | 3,815 | 3,815 | 3,680 | 3,680 | 4,500 |
| 2024/04/01 | 3,885 | 3,930 | 3,770 | 3,815 | 11,000 |
| 2024/03/29 | 3,770 | 3,875 | 3,750 | 3,780 | 5,400 |
| 2024/03/28 | 3,800 | 3,820 | 3,730 | 3,760 | 2,600 |
| 2024/03/27 | 3,820 | 3,830 | 3,760 | 3,780 | 3,600 |
| 2024/03/26 | 3,895 | 3,895 | 3,820 | 3,820 | 3,800 |
| 2024/03/25 | 4,010 | 4,010 | 3,900 | 3,900 | 5,200 |
| 2024/03/22 | 4,020 | 4,020 | 3,925 | 4,020 | 2,500 |
| 2024/03/21 | 4,010 | 4,060 | 3,995 | 4,045 | 7,100 |
| 2024/03/19 | 4,000 | 4,085 | 3,980 | 4,020 | 13,700 |
| 2024/03/18 | 3,830 | 3,925 | 3,810 | 3,900 | 7,200 |
| 2024/03/15 | 3,825 | 3,855 | 3,765 | 3,790 | 6,300 |
| 2024/03/14 | 3,930 | 3,930 | 3,730 | 3,895 | 8,600 |
| 2024/03/13 | 4,185 | 4,185 | 3,860 | 4,000 | 9,000 |
| 2024/03/12 | 3,955 | 4,175 | 3,875 | 4,060 | 8,000 |
| 2024/03/11 | 3,960 | 4,030 | 3,870 | 3,955 | 8,800 |
| 2024/03/08 | 4,180 | 4,415 | 3,900 | 4,130 | 29,700 |
| 2024/03/07 | 4,560 | 4,620 | 4,130 | 4,150 | 36,900 |
| 2024/03/06 | 4,570 | 4,755 | 4,340 | 4,350 | 42,000 |
| 2024/03/05 | 4,250 | 4,900 | 3,965 | 4,580 | 120,200 |
| 2024/03/04 | 3,790 | 4,290 | 3,730 | 4,290 | 60,600 |
| 2024/03/01 | 3,675 | 3,690 | 3,570 | 3,590 | 9,000 |
| 2024/02/29 | 3,855 | 3,855 | 3,665 | 3,680 | 8,500 |
| 2024/02/28 | 3,935 | 4,005 | 3,740 | 3,815 | 15,000 |
| 2024/02/27 | 3,920 | 4,095 | 3,910 | 3,980 | 15,000 |
| 2024/02/26 | 3,620 | 3,925 | 3,560 | 3,840 | 24,500 |
| 2024/02/22 | 3,575 | 3,645 | 3,510 | 3,620 | 5,300 |
| 2024/02/21 | 3,680 | 3,680 | 3,535 | 3,570 | 6,500 |
| 2024/02/20 | 3,600 | 3,775 | 3,595 | 3,675 | 9,700 |
| 2024/02/19 | 3,670 | 3,670 | 3,480 | 3,615 | 7,800 |
| 2024/02/16 | 3,535 | 3,630 | 3,360 | 3,600 | 19,600 |
| 2024/02/15 | 3,610 | 3,610 | 3,465 | 3,495 | 13,300 |
| 2024/02/14 | 3,650 | 3,700 | 3,550 | 3,605 | 9,400 |
| 2024/02/13 | 3,980 | 3,980 | 3,680 | 3,710 | 16,500 |
| 2024/02/09 | 3,735 | 3,895 | 3,735 | 3,840 | 6,400 |
| 2024/02/08 | 3,710 | 3,805 | 3,680 | 3,735 | 6,500 |
| 2024/02/07 | 3,855 | 3,855 | 3,700 | 3,750 | 16,400 |
| 2024/02/06 | 4,010 | 4,035 | 3,830 | 3,855 | 14,200 |
| 2024/02/05 | 4,160 | 4,185 | 4,030 | 4,040 | 5,200 |
| 2024/02/02 | 4,125 | 4,185 | 4,090 | 4,090 | 3,300 |
| 2024/02/01 | 4,140 | 4,140 | 4,055 | 4,125 | 1,800 |
| 2024/01/31 | 4,165 | 4,165 | 4,055 | 4,140 | 3,000 |
| 2024/01/30 | 3,950 | 4,195 | 3,940 | 4,195 | 7,300 |
| 2024/01/29 | 3,965 | 4,030 | 3,865 | 3,950 | 3,800 |
| 2024/01/26 | 4,180 | 4,235 | 3,970 | 3,980 | 9,300 |
| 2024/01/25 | 4,295 | 4,295 | 4,110 | 4,180 | 5,900 |
| 2024/01/24 | 4,525 | 4,525 | 4,205 | 4,300 | 7,000 |
| 2024/01/23 | 4,370 | 4,550 | 4,110 | 4,455 | 22,400 |
| 2024/01/22 | 4,225 | 4,420 | 4,070 | 4,305 | 23,000 |
| 2024/01/19 | 3,555 | 4,170 | 3,555 | 3,945 | 25,900 |
| 2024/01/18 | 3,630 | 3,630 | 3,525 | 3,610 | 700 |
| 2024/01/17 | 3,755 | 3,770 | 3,575 | 3,575 | 4,100 |
| 2024/01/16 | 3,600 | 3,695 | 3,600 | 3,695 | 8,000 |
| 2024/01/15 | 3,545 | 3,630 | 3,435 | 3,630 | 2,500 |
| 2024/01/12 | 3,575 | 3,585 | 3,510 | 3,510 | 3,400 |
| 2024/01/11 | 3,680 | 3,680 | 3,550 | 3,575 | 4,300 |
| 2024/01/10 | 3,680 | 3,680 | 3,605 | 3,645 | 2,100 |
| 2024/01/09 | 3,685 | 3,690 | 3,600 | 3,685 | 2,900 |
| 2024/01/05 | 3,730 | 3,730 | 3,625 | 3,650 | 1,700 |
| 2024/01/04 | 3,580 | 3,745 | 3,470 | 3,735 | 5,200 |
| 2023/12/29 | 3,685 | 3,710 | 3,615 | 3,615 | 4,100 |
| 2023/12/28 | 3,510 | 3,755 | 3,510 | 3,755 | 6,500 |
| 2023/12/27 | 3,480 | 3,615 | 3,480 | 3,545 | 8,000 |
| 2023/12/26 | 3,790 | 3,790 | 3,475 | 3,480 | 8,600 |
| 2023/12/25 | 3,925 | 3,925 | 3,610 | 3,650 | 4,800 |
| 2023/12/22 | 3,955 | 4,010 | 3,925 | 3,925 | 2,300 |
| 2023/12/21 | 3,900 | 4,060 | 3,880 | 4,025 | 5,500 |
| 2023/12/20 | 3,900 | 4,060 | 3,900 | 4,020 | 9,100 |
| 2023/12/19 | 3,590 | 4,080 | 3,590 | 3,900 | 31,400 |
| 2023/12/18 | 3,670 | 3,670 | 3,340 | 3,425 | 13,000 |
| 2023/12/15 | 3,590 | 3,670 | 3,555 | 3,670 | 3,800 |
| 2023/12/14 | 3,730 | 3,730 | 3,550 | 3,555 | 9,700 |
| 2023/12/13 | 3,735 | 3,800 | 3,625 | 3,735 | 12,700 |
| 2023/12/12 | 4,000 | 4,000 | 3,735 | 3,740 | 22,500 |
| 2023/12/11 | 4,085 | 4,190 | 3,995 | 4,060 | 8,600 |
| 2023/12/08 | 4,150 | 4,255 | 4,030 | 4,180 | 8,200 |
| 2023/12/07 | 4,425 | 4,425 | 4,195 | 4,195 | 8,200 |
| 2023/12/06 | 4,480 | 4,630 | 4,425 | 4,425 | 6,400 |
| 2023/12/05 | 4,560 | 4,560 | 4,480 | 4,520 | 1,300 |
| 2023/12/04 | 4,470 | 4,600 | 4,460 | 4,560 | 3,300 |
| 2023/12/01 | 4,660 | 4,660 | 4,545 | 4,545 | 2,300 |
| 2023/11/30 | 4,505 | 4,695 | 4,505 | 4,675 | 4,200 |
| 2023/11/29 | 4,615 | 4,660 | 4,515 | 4,570 | 2,600 |
| 2023/11/28 | 4,540 | 4,620 | 4,500 | 4,610 | 1,500 |
| 2023/11/27 | 4,710 | 4,710 | 4,610 | 4,610 | 2,100 |
| 2023/11/24 | 4,630 | 4,690 | 4,615 | 4,675 | 2,300 |
| 2023/11/22 | 4,680 | 4,730 | 4,635 | 4,700 | 1,300 |
| 2023/11/21 | 4,720 | 4,800 | 4,705 | 4,750 | 3,700 |
| 2023/11/20 | 4,730 | 4,900 | 4,665 | 4,790 | 12,100 |
| 2023/11/17 | 4,415 | 4,695 | 4,375 | 4,625 | 15,600 |
| 2023/11/16 | 4,320 | 4,375 | 4,320 | 4,375 | 800 |
| 2023/11/15 | 4,330 | 4,420 | 4,300 | 4,390 | 2,400 |
| 2023/11/14 | 4,420 | 4,420 | 4,225 | 4,295 | 2,200 |
| 2023/11/13 | 4,490 | 4,490 | 4,340 | 4,350 | 2,800 |
| 2023/11/10 | 4,290 | 4,580 | 4,265 | 4,415 | 13,200 |
| 2023/11/09 | 4,290 | 4,295 | 4,200 | 4,280 | 1,800 |
| 2023/11/08 | 4,370 | 4,400 | 4,250 | 4,270 | 2,900 |
| 2023/11/07 | 4,445 | 4,445 | 4,365 | 4,430 | 1,200 |
| 2023/11/06 | 4,295 | 4,545 | 4,280 | 4,515 | 6,000 |
| 2023/11/02 | 4,055 | 4,175 | 4,055 | 4,175 | 500 |
| 2023/11/01 | 4,100 | 4,100 | 3,990 | 4,030 | 2,500 |
| 2023/10/31 | 4,050 | 4,100 | 3,875 | 4,000 | 3,700 |
| 2023/10/30 | 4,055 | 4,195 | 4,055 | 4,075 | 2,100 |
| 2023/10/27 | 3,915 | 4,095 | 3,910 | 4,095 | 4,500 |
| 2023/10/26 | 4,150 | 4,150 | 3,915 | 3,915 | 5,500 |
| 2023/10/25 | 4,200 | 4,270 | 4,140 | 4,170 | 4,300 |
| 2023/10/24 | 4,245 | 4,245 | 3,795 | 4,150 | 12,200 |
| 2023/10/23 | 4,305 | 4,335 | 4,110 | 4,175 | 8,700 |
| 2023/10/20 | 4,340 | 4,415 | 4,305 | 4,415 | 1,900 |
| 2023/10/19 | 4,300 | 4,450 | 4,300 | 4,450 | 4,400 |
| 2023/10/18 | 4,390 | 4,450 | 4,300 | 4,450 | 2,300 |
| 2023/10/17 | 4,350 | 4,450 | 4,310 | 4,380 | 5,100 |
| 2023/10/16 | 4,560 | 4,575 | 4,340 | 4,340 | 9,600 |
| 2023/10/13 | 4,650 | 4,650 | 4,450 | 4,630 | 8,900 |
| 2023/10/12 | 4,690 | 4,700 | 4,605 | 4,700 | 6,700 |
| 2023/10/11 | 4,670 | 4,670 | 4,530 | 4,575 | 2,200 |
| 2023/10/10 | 4,715 | 4,715 | 4,610 | 4,650 | 2,800 |
| 2023/10/06 | 4,700 | 4,715 | 4,535 | 4,700 | 8,600 |
| 2023/10/05 | 4,330 | 4,715 | 4,310 | 4,675 | 14,200 |
| 2023/10/04 | 4,275 | 4,575 | 4,200 | 4,290 | 15,800 |
| 2023/10/03 | 4,755 | 4,755 | 4,300 | 4,335 | 15,700 |
| 2023/10/02 | 4,800 | 4,855 | 4,655 | 4,750 | 13,000 |
| 2023/09/29 | 4,855 | 4,895 | 4,805 | 4,870 | 2,800 |
| 2023/09/28 | 4,800 | 4,920 | 4,785 | 4,855 | 6,700 |
| 2023/09/27 | 4,855 | 4,910 | 4,850 | 4,870 | 1,700 |
| 2023/09/26 | 5,070 | 5,070 | 4,850 | 4,860 | 4,400 |