- 2024年
- 2023年
5256 (株)Fusic の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 3,480 | 3,520 | 3,385 | 3,445 | 4,900 | 3,445 |
2024-05-01 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | 3,340 |
2024-04-30 | 3,380 | 3,380 | 3,290 | 3,345 | 2,300 | 3,345 |
2024-04-26 | 3,390 | 3,390 | 3,315 | 3,365 | 1,600 | 3,365 |
2024-04-25 | 3,355 | 3,355 | 3,275 | 3,345 | 1,100 | 3,345 |
2024-04-24 | 3,305 | 3,375 | 3,305 | 3,355 | 3,300 | 3,355 |
2024-04-23 | 3,345 | 3,375 | 3,265 | 3,285 | 1,000 | 3,285 |
2024-04-22 | 3,380 | 3,450 | 3,175 | 3,275 | 11,300 | 3,275 |
2024-04-19 | 3,265 | 3,270 | 3,095 | 3,175 | 7,200 | 3,175 |
2024-04-18 | 3,340 | 3,425 | 3,340 | 3,400 | 1,600 | 3,400 |
2024-04-17 | 3,385 | 3,385 | 3,230 | 3,350 | 5,100 | 3,350 |
2024-04-16 | 3,470 | 3,475 | 3,380 | 3,385 | 3,200 | 3,385 |
2024-04-15 | 3,485 | 3,485 | 3,420 | 3,475 | 3,100 | 3,475 |
2024-04-12 | 3,510 | 3,575 | 3,435 | 3,500 | 4,600 | 3,500 |
2024-04-11 | 3,515 | 3,515 | 3,445 | 3,510 | 1,300 | 3,510 |
2024-04-10 | 3,475 | 3,615 | 3,475 | 3,515 | 4,700 | 3,515 |
2024-04-09 | 3,410 | 3,515 | 3,410 | 3,500 | 3,200 | 3,500 |
2024-04-08 | 3,495 | 3,505 | 3,395 | 3,430 | 9,100 | 3,430 |
2024-04-05 | 3,455 | 3,475 | 3,385 | 3,475 | 8,900 | 3,475 |
2024-04-04 | 3,590 | 3,615 | 3,480 | 3,525 | 6,400 | 3,525 |
2024-04-03 | 3,600 | 3,645 | 3,520 | 3,520 | 15,500 | 3,520 |
2024-04-02 | 3,815 | 3,815 | 3,680 | 3,680 | 4,500 | 3,680 |
2024-04-01 | 3,885 | 3,930 | 3,770 | 3,815 | 11,000 | 3,815 |
2024-03-29 | 3,770 | 3,875 | 3,750 | 3,780 | 5,400 | 3,780 |
2024-03-28 | 3,800 | 3,820 | 3,730 | 3,760 | 2,600 | 3,760 |
2024-03-27 | 3,820 | 3,830 | 3,760 | 3,780 | 3,600 | 3,780 |
2024-03-26 | 3,895 | 3,895 | 3,820 | 3,820 | 3,800 | 3,820 |
2024-03-25 | 4,010 | 4,010 | 3,900 | 3,900 | 5,200 | 3,900 |
2024-03-22 | 4,020 | 4,020 | 3,925 | 4,020 | 2,500 | 4,020 |
2024-03-21 | 4,010 | 4,060 | 3,995 | 4,045 | 7,100 | 4,045 |
2024-03-19 | 4,000 | 4,085 | 3,980 | 4,020 | 13,700 | 4,020 |
2024-03-18 | 3,830 | 3,925 | 3,810 | 3,900 | 7,200 | 3,900 |
2024-03-15 | 3,825 | 3,855 | 3,765 | 3,790 | 6,300 | 3,790 |
2024-03-14 | 3,930 | 3,930 | 3,730 | 3,895 | 8,600 | 3,895 |
2024-03-13 | 4,185 | 4,185 | 3,860 | 4,000 | 9,000 | 4,000 |
2024-03-12 | 3,955 | 4,175 | 3,875 | 4,060 | 8,000 | 4,060 |
2024-03-11 | 3,960 | 4,030 | 3,870 | 3,955 | 8,800 | 3,955 |
2024-03-08 | 4,180 | 4,415 | 3,900 | 4,130 | 29,700 | 4,130 |
2024-03-07 | 4,560 | 4,620 | 4,130 | 4,150 | 36,900 | 4,150 |
2024-03-06 | 4,570 | 4,755 | 4,340 | 4,350 | 42,000 | 4,350 |
2024-03-05 | 4,250 | 4,900 | 3,965 | 4,580 | 120,200 | 4,580 |
2024-03-04 | 3,790 | 4,290 | 3,730 | 4,290 | 60,600 | 4,290 |
2024-03-01 | 3,675 | 3,690 | 3,570 | 3,590 | 9,000 | 3,590 |
2024-02-29 | 3,855 | 3,855 | 3,665 | 3,680 | 8,500 | 3,680 |
2024-02-28 | 3,935 | 4,005 | 3,740 | 3,815 | 15,000 | 3,815 |
2024-02-27 | 3,920 | 4,095 | 3,910 | 3,980 | 15,000 | 3,980 |
2024-02-26 | 3,620 | 3,925 | 3,560 | 3,840 | 24,500 | 3,840 |
2024-02-22 | 3,575 | 3,645 | 3,510 | 3,620 | 5,300 | 3,620 |
2024-02-21 | 3,680 | 3,680 | 3,535 | 3,570 | 6,500 | 3,570 |
2024-02-20 | 3,600 | 3,775 | 3,595 | 3,675 | 9,700 | 3,675 |
2024-02-19 | 3,670 | 3,670 | 3,480 | 3,615 | 7,800 | 3,615 |
2024-02-16 | 3,535 | 3,630 | 3,360 | 3,600 | 19,600 | 3,600 |
2024-02-15 | 3,610 | 3,610 | 3,465 | 3,495 | 13,300 | 3,495 |
2024-02-14 | 3,650 | 3,700 | 3,550 | 3,605 | 9,400 | 3,605 |
2024-02-13 | 3,980 | 3,980 | 3,680 | 3,710 | 16,500 | 3,710 |
2024-02-09 | 3,735 | 3,895 | 3,735 | 3,840 | 6,400 | 3,840 |
2024-02-08 | 3,710 | 3,805 | 3,680 | 3,735 | 6,500 | 3,735 |
2024-02-07 | 3,855 | 3,855 | 3,700 | 3,750 | 16,400 | 3,750 |
2024-02-06 | 4,010 | 4,035 | 3,830 | 3,855 | 14,200 | 3,855 |
2024-02-05 | 4,160 | 4,185 | 4,030 | 4,040 | 5,200 | 4,040 |
2024-02-02 | 4,125 | 4,185 | 4,090 | 4,090 | 3,300 | 4,090 |
2024-02-01 | 4,140 | 4,140 | 4,055 | 4,125 | 1,800 | 4,125 |
2024-01-31 | 4,165 | 4,165 | 4,055 | 4,140 | 3,000 | 4,140 |
2024-01-30 | 3,950 | 4,195 | 3,940 | 4,195 | 7,300 | 4,195 |
2024-01-29 | 3,965 | 4,030 | 3,865 | 3,950 | 3,800 | 3,950 |
2024-01-26 | 4,180 | 4,235 | 3,970 | 3,980 | 9,300 | 3,980 |
2024-01-25 | 4,295 | 4,295 | 4,110 | 4,180 | 5,900 | 4,180 |
2024-01-24 | 4,525 | 4,525 | 4,205 | 4,300 | 7,000 | 4,300 |
2024-01-23 | 4,370 | 4,550 | 4,110 | 4,455 | 22,400 | 4,455 |
2024-01-22 | 4,225 | 4,420 | 4,070 | 4,305 | 23,000 | 4,305 |
2024-01-19 | 3,555 | 4,170 | 3,555 | 3,945 | 25,900 | 3,945 |
2024-01-18 | 3,630 | 3,630 | 3,525 | 3,610 | 700 | 3,610 |
2024-01-17 | 3,755 | 3,770 | 3,575 | 3,575 | 4,100 | 3,575 |
2024-01-16 | 3,600 | 3,695 | 3,600 | 3,695 | 8,000 | 3,695 |
2024-01-15 | 3,545 | 3,630 | 3,435 | 3,630 | 2,500 | 3,630 |
2024-01-12 | 3,575 | 3,585 | 3,510 | 3,510 | 3,400 | 3,510 |
2024-01-11 | 3,680 | 3,680 | 3,550 | 3,575 | 4,300 | 3,575 |
2024-01-10 | 3,680 | 3,680 | 3,605 | 3,645 | 2,100 | 3,645 |
2024-01-09 | 3,685 | 3,690 | 3,600 | 3,685 | 2,900 | 3,685 |
2024-01-05 | 3,730 | 3,730 | 3,625 | 3,650 | 1,700 | 3,650 |
2024-01-04 | 3,580 | 3,745 | 3,470 | 3,735 | 5,200 | 3,735 |
分割・併合履歴 : なし