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 |
|---|---|---|---|---|---|
| 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 |
| 2023/09/25 | 4,805 | 4,960 | 4,805 | 4,940 | 4,900 |
| 2023/09/22 | 4,710 | 4,900 | 4,685 | 4,840 | 6,600 |
| 2023/09/21 | 4,800 | 4,985 | 4,640 | 4,750 | 8,400 |
| 2023/09/20 | 5,090 | 5,090 | 4,775 | 4,800 | 10,800 |
| 2023/09/19 | 5,130 | 5,150 | 4,995 | 5,090 | 11,700 |
| 2023/09/15 | 4,845 | 5,050 | 4,820 | 5,050 | 12,500 |
| 2023/09/14 | 4,660 | 4,800 | 4,615 | 4,800 | 5,600 |
| 2023/09/13 | 4,750 | 4,750 | 4,615 | 4,660 | 5,600 |
| 2023/09/12 | 4,845 | 4,895 | 4,705 | 4,710 | 8,000 |
| 2023/09/11 | 4,995 | 4,995 | 4,805 | 4,900 | 14,400 |
| 2023/09/08 | 5,050 | 5,130 | 4,990 | 5,080 | 7,200 |
| 2023/09/07 | 5,420 | 5,420 | 5,100 | 5,110 | 10,800 |
| 2023/09/06 | 5,450 | 5,500 | 5,290 | 5,320 | 12,100 |
| 2023/09/05 | 5,130 | 5,470 | 5,090 | 5,350 | 37,900 |
| 2023/09/04 | 5,360 | 5,380 | 5,050 | 5,130 | 17,600 |
| 2023/09/01 | 5,200 | 5,420 | 5,120 | 5,330 | 11,300 |
| 2023/08/31 | 5,100 | 5,410 | 5,100 | 5,180 | 25,600 |
| 2023/08/30 | 5,080 | 5,110 | 5,030 | 5,100 | 3,600 |
| 2023/08/29 | 5,070 | 5,130 | 5,000 | 5,080 | 7,600 |
| 2023/08/28 | 4,880 | 5,070 | 4,880 | 4,965 | 10,200 |
| 2023/08/25 | 4,750 | 4,930 | 4,655 | 4,815 | 8,000 |
| 2023/08/24 | 4,870 | 4,925 | 4,775 | 4,835 | 4,600 |
| 2023/08/23 | 4,990 | 4,995 | 4,890 | 4,890 | 2,700 |
| 2023/08/22 | 4,715 | 4,985 | 4,715 | 4,945 | 8,900 |
| 2023/08/21 | 4,550 | 4,800 | 4,550 | 4,750 | 5,700 |
| 2023/08/18 | 4,530 | 4,720 | 4,530 | 4,600 | 7,300 |
| 2023/08/17 | 4,600 | 4,670 | 4,480 | 4,625 | 11,100 |
| 2023/08/16 | 4,775 | 4,850 | 4,600 | 4,670 | 7,500 |
| 2023/08/15 | 4,830 | 4,875 | 4,635 | 4,705 | 14,100 |
| 2023/08/14 | 4,570 | 5,150 | 4,570 | 4,875 | 28,100 |
| 2023/08/10 | 4,670 | 4,670 | 4,450 | 4,500 | 22,300 |
| 2023/08/09 | 4,580 | 4,745 | 4,565 | 4,670 | 10,400 |
| 2023/08/08 | 5,110 | 5,110 | 4,690 | 4,700 | 24,500 |
| 2023/08/07 | 4,885 | 5,120 | 4,830 | 5,110 | 12,500 |
| 2023/08/04 | 5,230 | 5,230 | 4,920 | 4,955 | 16,500 |
| 2023/08/03 | 5,210 | 5,270 | 5,160 | 5,180 | 8,100 |
| 2023/08/02 | 5,170 | 5,350 | 5,110 | 5,250 | 20,100 |
| 2023/08/01 | 5,070 | 5,210 | 5,030 | 5,170 | 9,900 |
| 2023/07/31 | 5,000 | 5,020 | 4,930 | 4,955 | 9,200 |
| 2023/07/28 | 4,865 | 5,000 | 4,785 | 5,000 | 10,700 |
| 2023/07/27 | 4,815 | 4,965 | 4,750 | 4,935 | 7,400 |
| 2023/07/26 | 5,170 | 5,170 | 4,865 | 4,885 | 31,500 |
| 2023/07/25 | 5,280 | 5,280 | 5,100 | 5,160 | 10,700 |
| 2023/07/24 | 5,300 | 5,400 | 5,260 | 5,300 | 11,500 |
| 2023/07/21 | 5,300 | 5,300 | 5,110 | 5,200 | 13,200 |
| 2023/07/20 | 5,300 | 5,320 | 5,180 | 5,300 | 10,600 |
| 2023/07/19 | 5,300 | 5,330 | 5,110 | 5,330 | 14,500 |
| 2023/07/18 | 5,020 | 5,250 | 5,020 | 5,240 | 17,000 |
| 2023/07/14 | 5,030 | 5,100 | 4,960 | 5,060 | 19,300 |
| 2023/07/13 | 5,110 | 5,150 | 4,940 | 5,130 | 13,000 |
| 2023/07/12 | 5,220 | 5,220 | 5,010 | 5,010 | 14,200 |
| 2023/07/11 | 5,050 | 5,280 | 5,050 | 5,120 | 18,600 |
| 2023/07/10 | 5,100 | 5,150 | 4,950 | 4,980 | 39,000 |
| 2023/07/07 | 4,990 | 5,490 | 4,990 | 5,150 | 32,500 |
| 2023/07/06 | 5,550 | 5,600 | 5,090 | 5,090 | 78,300 |
| 2023/07/05 | 5,930 | 5,930 | 5,580 | 5,660 | 32,700 |
| 2023/07/04 | 5,780 | 5,970 | 5,590 | 5,940 | 42,900 |
| 2023/07/03 | 6,370 | 6,380 | 5,610 | 5,700 | 83,300 |
| 2023/06/30 | 6,100 | 6,350 | 5,960 | 6,350 | 25,300 |
| 2023/06/29 | 5,800 | 6,300 | 5,780 | 6,100 | 46,700 |
| 2023/06/28 | 5,750 | 5,930 | 5,610 | 5,620 | 28,700 |
| 2023/06/27 | 5,550 | 5,750 | 5,380 | 5,630 | 53,700 |
| 2023/06/26 | 5,640 | 5,640 | 5,230 | 5,310 | 16,200 |
| 2023/06/23 | 5,880 | 5,890 | 5,360 | 5,590 | 28,600 |
| 2023/06/22 | 6,330 | 6,330 | 5,680 | 5,730 | 37,000 |
| 2023/06/21 | 6,200 | 6,440 | 6,140 | 6,330 | 16,200 |
| 2023/06/20 | 6,600 | 6,600 | 6,150 | 6,390 | 27,400 |
| 2023/06/19 | 6,130 | 6,690 | 6,020 | 6,530 | 64,000 |
| 2023/06/16 | 5,300 | 6,240 | 5,280 | 6,190 | 111,700 |
| 2023/06/15 | 5,190 | 5,320 | 5,140 | 5,240 | 7,000 |
| 2023/06/14 | 5,170 | 5,210 | 5,020 | 5,190 | 12,300 |
| 2023/06/13 | 5,250 | 5,370 | 5,150 | 5,150 | 19,800 |
| 2023/06/12 | 5,220 | 5,330 | 5,200 | 5,260 | 11,600 |
| 2023/06/09 | 5,460 | 5,460 | 5,200 | 5,310 | 25,200 |
| 2023/06/08 | 5,370 | 5,500 | 5,220 | 5,360 | 33,300 |
| 2023/06/07 | 5,220 | 5,340 | 4,995 | 5,270 | 45,900 |
| 2023/06/06 | 5,000 | 5,270 | 4,990 | 5,220 | 37,300 |
| 2023/06/05 | 4,830 | 5,300 | 4,820 | 5,020 | 102,600 |
| 2023/06/02 | 4,465 | 4,705 | 4,405 | 4,680 | 25,700 |
| 2023/06/01 | 4,385 | 4,440 | 4,355 | 4,355 | 5,300 |
| 2023/05/31 | 4,535 | 4,575 | 4,355 | 4,425 | 12,900 |
| 2023/05/30 | 4,490 | 4,615 | 4,450 | 4,505 | 13,900 |
| 2023/05/29 | 4,680 | 4,700 | 4,395 | 4,490 | 34,000 |
| 2023/05/26 | 4,640 | 4,990 | 4,635 | 4,680 | 49,900 |
| 2023/05/25 | 4,700 | 4,745 | 4,450 | 4,590 | 42,700 |
| 2023/05/24 | 4,120 | 4,520 | 4,120 | 4,520 | 34,200 |
| 2023/05/23 | 4,275 | 4,275 | 4,010 | 4,150 | 15,700 |
| 2023/05/22 | 4,200 | 4,480 | 4,200 | 4,205 | 28,000 |
| 2023/05/19 | 4,000 | 4,200 | 3,935 | 4,010 | 10,100 |
| 2023/05/18 | 4,220 | 4,250 | 4,005 | 4,040 | 15,700 |
| 2023/05/17 | 4,170 | 4,460 | 4,040 | 4,200 | 53,600 |
| 2023/05/16 | 3,590 | 4,020 | 3,590 | 3,890 | 34,500 |
| 2023/05/15 | 4,280 | 4,280 | 3,985 | 4,010 | 35,600 |
| 2023/05/12 | 4,290 | 4,390 | 4,200 | 4,250 | 23,500 |
| 2023/05/11 | 4,110 | 4,210 | 4,100 | 4,155 | 8,400 |
| 2023/05/10 | 4,210 | 4,255 | 4,065 | 4,090 | 25,800 |
| 2023/05/09 | 4,440 | 4,755 | 4,225 | 4,280 | 81,300 |
| 2023/05/08 | 4,440 | 4,625 | 4,115 | 4,430 | 160,500 |
| 2023/05/02 | 3,800 | 4,370 | 3,795 | 4,370 | 137,300 |
| 2023/05/01 | 3,555 | 3,740 | 3,530 | 3,670 | 29,800 |
| 2023/04/28 | 3,830 | 3,830 | 3,515 | 3,530 | 33,500 |
| 2023/04/27 | 3,705 | 3,855 | 3,650 | 3,780 | 27,600 |
| 2023/04/26 | 3,830 | 3,945 | 3,670 | 3,720 | 35,200 |
| 2023/04/25 | 3,955 | 4,035 | 3,800 | 3,900 | 43,800 |
| 2023/04/24 | 4,120 | 4,220 | 3,995 | 3,995 | 25,500 |
| 2023/04/21 | 4,465 | 4,465 | 4,035 | 4,080 | 51,800 |
| 2023/04/20 | 4,500 | 4,585 | 4,300 | 4,375 | 67,500 |
| 2023/04/19 | 4,700 | 4,900 | 4,500 | 4,540 | 74,400 |
| 2023/04/18 | 5,000 | 5,040 | 4,620 | 4,670 | 84,400 |
| 2023/04/17 | 5,180 | 5,180 | 5,000 | 5,050 | 47,500 |
| 2023/04/14 | 5,320 | 5,420 | 5,080 | 5,080 | 92,900 |
| 2023/04/13 | 5,160 | 5,680 | 5,150 | 5,270 | 199,200 |
| 2023/04/12 | 5,480 | 5,520 | 5,050 | 5,190 | 291,200 |
| 2023/04/11 | 5,170 | 5,690 | 5,080 | 5,690 | 211,400 |
| 2023/04/10 | 5,350 | 5,450 | 4,980 | 4,985 | 201,800 |
| 2023/04/07 | 5,670 | 5,700 | 5,260 | 5,550 | 130,800 |
| 2023/04/06 | 6,140 | 6,300 | 5,510 | 5,700 | 372,500 |
| 2023/04/05 | 6,300 | 6,760 | 5,740 | 6,040 | 1,397,000 |
| 2023/04/04 | 6,040 | 6,580 | 5,960 | 6,200 | 672,400 |
| 2023/04/03 | 6,530 | 6,740 | 5,530 | 5,580 | 720,700 |