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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/15 | 2,830 | 2,835 | 2,763 | 2,810 | 1,500 |
| 2024/08/14 | 2,783 | 2,825 | 2,695 | 2,780 | 4,400 |
| 2024/08/13 | 2,901 | 2,950 | 2,691 | 2,777 | 12,700 |
| 2024/08/09 | 2,679 | 2,680 | 2,460 | 2,501 | 5,100 |
| 2024/08/08 | 2,300 | 2,550 | 2,300 | 2,529 | 3,500 |
| 2024/08/07 | 2,232 | 2,440 | 2,223 | 2,340 | 5,200 |
| 2024/08/06 | 2,381 | 2,386 | 2,250 | 2,260 | 6,800 |
| 2024/08/05 | 2,400 | 2,440 | 2,301 | 2,301 | 15,700 |
| 2024/08/02 | 2,890 | 2,950 | 2,706 | 2,801 | 6,700 |
| 2024/08/01 | 3,200 | 3,200 | 3,070 | 3,150 | 2,600 |
| 2024/07/31 | 3,210 | 3,300 | 3,200 | 3,300 | 1,500 |
| 2024/07/30 | 3,340 | 3,340 | 3,280 | 3,280 | 300 |
| 2024/07/29 | 3,240 | 3,335 | 3,240 | 3,300 | 600 |
| 2024/07/26 | 3,305 | 3,305 | 3,270 | 3,290 | 8,500 |
| 2024/07/25 | 3,390 | 3,390 | 3,215 | 3,235 | 5,300 |
| 2024/07/24 | 3,470 | 3,535 | 3,410 | 3,410 | 2,300 |
| 2024/07/23 | 3,440 | 3,545 | 3,410 | 3,540 | 2,800 |
| 2024/07/22 | 3,490 | 3,555 | 3,455 | 3,555 | 700 |
| 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 |