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
2026/06/09 2,617 2,617 2,491 2,514 5,600
2026/06/08 2,553 2,730 2,500 2,572 16,700
2026/06/05 2,398 2,830 2,398 2,603 29,600
2026/06/04 2,449 2,449 2,320 2,348 6,400
2026/06/03 2,414 2,499 2,370 2,499 4,700
2026/06/02 2,440 2,464 2,250 2,408 14,800
2026/06/01 2,735 2,735 2,457 2,490 10,900
2026/05/29 2,600 2,734 2,600 2,734 7,300
2026/05/28 2,600 2,690 2,566 2,575 3,700
2026/05/27 2,695 2,899 2,575 2,650 37,300
2026/05/26 2,621 2,650 2,510 2,650 9,800
2026/05/25 2,495 2,597 2,450 2,597 14,700
2026/05/22 2,271 2,497 2,271 2,445 13,100
2026/05/21 2,241 2,320 2,221 2,221 2,600
2026/05/20 2,327 2,327 2,216 2,236 5,400
2026/05/19 2,270 2,330 2,230 2,296 4,400
2026/05/18 2,157 2,220 2,157 2,220 1,500
2026/05/15 2,280 2,335 2,160 2,182 6,800
2026/05/14 2,325 2,326 2,274 2,280 4,700
2026/05/13 2,351 2,386 2,280 2,375 5,300
2026/05/12 2,377 2,413 2,377 2,400 1,800
2026/05/11 2,401 2,419 2,377 2,377 2,400
2026/05/08 2,430 2,440 2,401 2,424 2,800
2026/05/07 2,450 2,450 2,420 2,420 1,300
2026/05/01 2,475 2,475 2,371 2,405 3,500
2026/04/30 2,454 2,487 2,356 2,487 3,700
2026/04/28 2,499 2,499 2,444 2,492 1,600
2026/04/27 2,490 2,490 2,437 2,460 2,100
2026/04/24 2,458 2,509 2,435 2,440 1,100
2026/04/23 2,558 2,559 2,472 2,472 6,100
2026/04/22 2,495 2,550 2,470 2,508 6,600
2026/04/21 2,452 2,490 2,452 2,470 2,900
2026/04/20 2,452 2,496 2,433 2,452 2,200
2026/04/17 2,381 2,497 2,381 2,451 7,200
2026/04/16 2,378 2,381 2,328 2,381 2,600
2026/04/15 2,384 2,399 2,301 2,359 6,300
2026/04/14 2,397 2,397 2,342 2,378 3,400
2026/04/13 2,411 2,412 2,342 2,360 6,500
2026/04/10 2,277 2,460 2,266 2,458 22,600
2026/04/09 2,416 2,466 2,206 2,251 18,700
2026/04/08 2,222 2,635 2,222 2,405 92,100
2026/04/07 2,149 2,199 2,148 2,180 3,700
2026/04/06 2,116 2,165 2,115 2,164 2,300
2026/04/03 2,121 2,126 2,115 2,116 1,300
2026/03/27 2,099 2,110 2,095 2,095 1,200
2026/03/26 2,156 2,160 2,058 2,149 3,400
2026/03/25 2,095 2,145 2,095 2,110 5,900
2026/03/24 2,081 2,100 2,068 2,095 1,800
2026/03/23 2,105 2,105 2,051 2,074 6,800
2026/03/19 2,212 2,270 2,080 2,155 12,600
2026/03/18 2,220 2,346 2,161 2,312 13,500
2026/03/17 2,230 2,236 2,170 2,170 5,400
2026/03/16 2,217 2,217 2,177 2,200 2,200
2026/03/13 2,209 2,209 2,188 2,206 1,100
2026/03/12 2,170 2,196 2,170 2,175 2,900
2026/03/11 2,184 2,214 2,157 2,161 2,500
2026/03/10 2,174 2,210 2,157 2,157 1,200
2026/03/09 2,065 2,124 2,065 2,124 3,400
2026/03/06 2,200 2,213 2,150 2,198 2,200
2026/03/05 2,141 2,200 2,103 2,200 3,700
2026/03/04 2,110 2,129 2,058 2,091 11,100
2026/03/03 2,227 2,277 2,125 2,141 6,400
2026/03/02 2,240 2,275 2,201 2,275 3,300
2026/02/27 2,283 2,283 2,241 2,280 6,800
2026/02/26 2,278 2,281 2,216 2,244 4,500
2026/02/25 2,190 2,237 2,174 2,233 4,700
2026/02/24 2,260 2,500 2,189 2,189 25,000
2026/02/20 2,204 2,250 2,204 2,243 1,000
2026/02/19 2,183 2,240 2,183 2,223 2,500
2026/02/18 2,207 2,210 2,168 2,192 3,900
2026/02/17 2,208 2,210 2,207 2,207 1,000
2026/02/16 2,310 2,310 2,207 2,221 4,000
2026/02/13 2,315 2,315 2,250 2,260 2,500
2026/02/12 2,349 2,392 2,300 2,320 2,000
2026/02/10 2,324 2,396 2,320 2,396 1,700
2026/02/09 2,290 2,310 2,283 2,300 1,400
2026/02/06 2,370 2,387 2,330 2,340 3,000
2026/02/05 2,362 2,410 2,347 2,385 2,000
2026/02/04 2,332 2,390 2,320 2,388 2,600
2026/02/03 2,331 2,374 2,331 2,345 900
2026/02/02 2,330 2,331 2,294 2,331 4,500
2026/01/30 2,318 2,326 2,318 2,323 400
2026/01/29 2,425 2,425 2,306 2,332 4,900
2026/01/28 2,450 2,450 2,411 2,449 1,000
2026/01/27 2,498 2,498 2,447 2,450 1,700
2026/01/26 2,505 2,505 2,430 2,470 1,800
2026/01/23 2,435 2,502 2,435 2,470 1,200
2026/01/22 2,500 2,515 2,450 2,450 1,300
2026/01/21 2,443 2,500 2,433 2,484 2,100
2026/01/20 2,500 2,538 2,420 2,538 4,100
2026/01/19 2,577 2,577 2,478 2,504 3,400
2026/01/16 2,528 2,614 2,510 2,550 8,300
2026/01/15 2,481 2,519 2,403 2,519 3,400
2026/01/14 2,531 2,539 2,431 2,431 4,600
2026/01/13 2,616 2,630 2,460 2,538 8,700
2026/01/09 2,542 2,700 2,476 2,569 18,500
2026/01/08 2,466 2,510 2,430 2,452 17,100
2026/01/07 2,319 2,460 2,300 2,447 8,700
2026/01/06 2,252 2,337 2,241 2,291 3,900
2026/01/05 2,290 2,317 2,227 2,253 2,300
2025/12/30 2,265 2,345 2,227 2,258 2,400
2025/12/29 2,262 2,307 2,250 2,266 1,700
2025/12/26 2,350 2,385 2,302 2,308 5,700
2025/12/25 2,227 2,360 2,227 2,360 5,300
2025/12/24 2,331 2,333 2,220 2,240 4,100
2025/12/23 2,211 2,314 2,204 2,290 9,000
2025/12/22 2,207 2,240 2,181 2,211 4,600
2025/12/19 2,150 2,187 2,150 2,160 1,900
2025/12/18 2,131 2,180 2,130 2,180 3,200
2025/12/17 2,127 2,169 2,105 2,169 5,000
2025/12/16 2,201 2,201 2,123 2,159 5,600
2025/12/15 2,152 2,208 2,152 2,173 2,000
2025/12/12 2,175 2,222 2,154 2,168 3,800
2025/12/11 2,212 2,267 2,164 2,170 11,200
2025/12/10 2,230 2,276 2,205 2,224 2,000
2025/12/09 2,261 2,285 2,224 2,228 3,400
2025/12/08 2,274 2,280 2,258 2,279 4,900
2025/12/05 2,288 2,321 2,273 2,273 3,500
2025/12/04 2,300 2,349 2,280 2,288 1,900
2025/12/03 2,374 2,426 2,277 2,295 14,600
2025/12/02 2,322 2,334 2,253 2,253 7,300
2025/12/01 2,352 2,352 2,307 2,322 4,600
2025/11/28 2,374 2,393 2,334 2,365 6,500
2025/11/27 2,354 2,400 2,345 2,374 8,100
2025/11/26 2,360 2,370 2,323 2,326 5,800
2025/11/25 2,312 2,422 2,291 2,356 43,900
2025/11/21 2,336 2,418 2,320 2,383 27,200
2025/11/20 2,396 2,407 2,286 2,286 28,400
2025/11/19 2,386 2,440 2,345 2,409 12,000
2025/11/18 2,434 2,497 2,400 2,421 11,400
2025/11/17 2,580 2,604 2,447 2,478 18,600
2025/11/14 2,627 2,720 2,600 2,630 4,900
2025/11/13 2,690 2,770 2,690 2,720 6,500
2025/11/12 2,707 2,707 2,598 2,688 8,000
2025/11/11 2,588 2,686 2,588 2,643 4,900
2025/11/10 2,568 2,630 2,510 2,630 5,700
2025/11/07 2,527 2,558 2,498 2,518 4,600
2025/11/06 2,530 2,600 2,525 2,561 6,200
2025/11/05 2,530 2,566 2,471 2,535 12,100
2025/11/04 2,603 2,652 2,540 2,573 7,700
2025/10/31 2,611 2,670 2,610 2,613 7,500
2025/10/30 2,567 2,614 2,532 2,578 7,000
2025/10/29 2,725 2,725 2,531 2,573 31,700
2025/10/28 2,802 3,130 2,705 2,708 58,200
2025/10/27 2,856 2,856 2,774 2,802 10,600
2025/10/24 2,762 2,862 2,724 2,756 20,600
2025/10/23 2,753 2,753 2,646 2,712 13,300
2025/10/22 2,786 2,875 2,745 2,801 8,300
2025/10/21 2,914 2,944 2,730 2,804 18,800
2025/10/20 2,801 3,005 2,801 2,892 26,900
2025/10/17 2,805 2,805 2,710 2,717 9,100
2025/10/16 2,882 2,930 2,820 2,822 17,500
2025/10/15 2,715 2,932 2,715 2,855 19,200
2025/10/14 2,782 2,810 2,669 2,710 23,000
2025/10/10 3,105 3,115 2,790 2,882 34,100
2025/10/09 2,984 3,145 2,984 3,090 24,600
2025/10/08 3,015 3,105 2,946 3,030 34,200
2025/10/07 3,230 3,230 2,983 3,070 51,200
2025/10/06 3,210 3,465 3,080 3,280 77,600
2025/10/03 2,661 3,020 2,640 2,963 53,500
2025/10/02 2,977 3,150 2,700 2,708 43,000
2025/10/01 3,325 3,325 2,889 2,999 71,100
2025/09/30 3,400 3,945 3,110 3,395 167,000
2025/09/29 3,200 3,835 3,040 3,515 247,700
2025/09/26 2,652 3,180 2,651 3,135 97,000
2025/09/25 2,695 2,730 2,610 2,697 10,200
2025/09/24 2,796 2,797 2,610 2,730 24,700
2025/09/22 2,552 2,789 2,551 2,748 27,000
2025/09/19 2,700 2,980 2,422 2,602 114,100
2025/09/18 2,254 2,697 2,225 2,600 82,600
2025/09/17 2,236 2,253 2,229 2,253 1,900
2025/09/16 2,235 2,258 2,184 2,236 6,700
2025/09/12 2,330 2,330 2,160 2,211 25,000
2025/09/11 2,169 2,479 2,169 2,230 47,400
2025/09/10 2,191 2,191 2,145 2,150 2,100
2025/09/09 2,236 2,236 2,151 2,151 4,100
2025/09/08 2,200 2,236 2,200 2,236 2,100
2025/09/05 2,150 2,193 2,150 2,193 700
2025/09/04 2,143 2,192 2,142 2,192 1,900
2025/09/03 2,165 2,195 2,133 2,175 2,600
2025/09/02 2,200 2,216 2,180 2,180 1,600
2025/09/01 2,172 2,199 2,169 2,190 1,000
2025/08/29 2,170 2,214 2,170 2,176 500
2025/08/28 2,165 2,180 2,165 2,170 1,600
2025/08/27 2,224 2,250 2,170 2,184 4,600
2025/08/26 2,317 2,317 2,194 2,225 4,400
2025/08/25 2,320 2,340 2,252 2,267 6,000
2025/08/22 2,279 2,320 2,260 2,320 8,900
2025/08/21 2,215 2,270 2,215 2,268 1,200
2025/08/20 2,280 2,280 2,250 2,250 1,000
2025/08/19 2,241 2,281 2,241 2,281 2,100
2025/08/18 2,282 2,282 2,220 2,246 2,800
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

このページの先頭へ