3977 フュージョン(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2024-11-20 | 401 | 402 | 401 | 402 | 400 | 402 |
| 2024-11-19 | 405 | 406 | 405 | 406 | 300 | 406 |
| 2024-11-18 | 404 | 406 | 404 | 406 | 700 | 406 |
| 2024-11-15 | 401 | 401 | 400 | 400 | 300 | 400 |
| 2024-11-14 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2024-11-13 | 403 | 405 | 403 | 405 | 700 | 405 |
| 2024-11-12 | 401 | 401 | 397 | 401 | 1,600 | 401 |
| 2024-11-11 | 402 | 402 | 400 | 400 | 500 | 400 |
| 2024-11-08 | 403 | 403 | 400 | 400 | 200 | 400 |
| 2024-11-07 | 401 | 401 | 400 | 400 | 600 | 400 |
| 2024-11-06 | 400 | 403 | 400 | 403 | 300 | 403 |
| 2024-11-05 | 405 | 405 | 400 | 400 | 400 | 400 |
| 2024-11-01 | 401 | 409 | 398 | 409 | 600 | 409 |
| 2024-10-31 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2024-10-30 | 408 | 408 | 400 | 408 | 500 | 408 |
| 2024-10-29 | 405 | 405 | 397 | 405 | 600 | 405 |
| 2024-10-28 | 409 | 409 | 399 | 405 | 2,300 | 405 |
| 2024-10-25 | 409 | 409 | 409 | 409 | 300 | 409 |
| 2024-10-24 | 420 | 420 | 409 | 409 | 700 | 409 |
| 2024-10-23 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2024-10-22 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2024-10-21 | 440 | 440 | 430 | 430 | 300 | 430 |
| 2024-10-18 | - | - | - | 447 | - | 447 |
| 2024-10-17 | 446 | 447 | 446 | 447 | 200 | 447 |
| 2024-10-16 | - | - | - | 446 | - | 446 |
| 2024-10-15 | - | - | - | 446 | - | 446 |
| 2024-10-11 | - | - | - | 446 | - | 446 |
| 2024-10-10 | - | - | - | 446 | - | 446 |
| 2024-10-09 | - | - | - | 446 | - | 446 |
| 2024-10-08 | - | - | - | 446 | - | 446 |
| 2024-10-07 | 446 | 446 | 446 | 446 | 400 | 446 |
| 2024-10-04 | 444 | 444 | 444 | 444 | 300 | 444 |
| 2024-10-03 | 436 | 436 | 436 | 436 | 300 | 436 |
| 2024-10-02 | - | - | - | 450 | - | 450 |
| 2024-10-01 | - | - | - | 450 | - | 450 |
| 2024-09-30 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2024-09-27 | 468 | 468 | 468 | 468 | 300 | 468 |
| 2024-09-26 | - | - | - | 469 | - | 469 |
| 2024-09-25 | 469 | 469 | 469 | 469 | 400 | 469 |
| 2024-09-24 | - | - | - | 461 | - | 461 |
| 2024-09-20 | - | - | - | 461 | - | 461 |
| 2024-09-19 | - | - | - | 461 | - | 461 |
| 2024-09-18 | - | - | - | 461 | - | 461 |
| 2024-09-17 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2024-09-13 | - | - | - | 470 | - | 470 |
| 2024-09-12 | 472 | 472 | 446 | 470 | 400 | 470 |
| 2024-09-11 | - | - | - | 462 | - | 462 |
| 2024-09-10 | - | - | - | 462 | - | 462 |
| 2024-09-09 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2024-09-06 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2024-09-05 | 456 | 462 | 455 | 462 | 500 | 462 |
| 2024-09-04 | - | - | - | 452 | - | 452 |
| 2024-09-03 | - | - | - | 452 | - | 452 |
| 2024-09-02 | 460 | 460 | 452 | 452 | 300 | 452 |
| 2024-08-30 | 468 | 468 | 468 | 468 | 100 | 468 |
| 2024-08-29 | - | - | - | 468 | - | 468 |
| 2024-08-28 | - | - | - | 468 | - | 468 |
| 2024-08-27 | - | - | - | 468 | - | 468 |
| 2024-08-26 | - | - | - | 468 | - | 468 |
| 2024-08-23 | 452 | 468 | 436 | 468 | 900 | 468 |
| 2024-08-22 | 438 | 445 | 438 | 445 | 200 | 445 |
| 2024-08-21 | 422 | 430 | 422 | 430 | 200 | 430 |
| 2024-08-20 | - | - | - | 414 | - | 414 |
| 2024-08-19 | - | - | - | 414 | - | 414 |
| 2024-08-16 | - | - | - | 414 | - | 414 |
| 2024-08-15 | - | - | - | 414 | - | 414 |
| 2024-08-14 | - | - | - | 414 | - | 414 |
| 2024-08-13 | 414 | 414 | 414 | 414 | 700 | 414 |
| 2024-08-09 | 415 | 415 | 407 | 407 | 200 | 407 |
| 2024-08-08 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2024-08-07 | 400 | 400 | 399 | 400 | 700 | 400 |
| 2024-08-06 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2024-08-05 | 442 | 449 | 400 | 400 | 2,500 | 400 |
| 2024-08-02 | 465 | 465 | 450 | 458 | 1,900 | 458 |
| 2024-08-01 | 475 | 475 | 467 | 467 | 1,100 | 467 |
| 2024-07-31 | 475 | 475 | 475 | 475 | 800 | 475 |
| 2024-07-30 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2024-07-29 | 471 | 475 | 470 | 475 | 3,000 | 475 |
| 2024-07-26 | 486 | 486 | 480 | 480 | 1,000 | 480 |
| 2024-07-25 | 493 | 493 | 493 | 493 | 300 | 493 |
| 2024-07-24 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2024-07-23 | - | - | - | 490 | - | 490 |
| 2024-07-22 | 489 | 491 | 489 | 490 | 400 | 490 |
| 2024-07-19 | - | - | - | 489 | - | 489 |
| 2024-07-18 | - | - | - | 489 | - | 489 |
| 2024-07-17 | 488 | 489 | 488 | 489 | 200 | 489 |
| 2024-07-16 | 496 | 499 | 486 | 499 | 1,300 | 499 |
| 2024-07-12 | 502 | 502 | 502 | 502 | 200 | 502 |
| 2024-07-11 | 495 | 502 | 486 | 502 | 1,200 | 502 |
| 2024-07-10 | - | - | - | 512 | - | 512 |
| 2024-07-09 | - | - | - | 512 | - | 512 |
| 2024-07-08 | 510 | 512 | 510 | 512 | 200 | 512 |
| 2024-07-05 | - | - | - | 510 | - | 510 |
| 2024-07-04 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2024-07-03 | 508 | 508 | 501 | 508 | 500 | 508 |
| 2024-07-02 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2024-07-01 | - | - | - | 495 | - | 495 |
| 2024-06-28 | - | - | - | 495 | - | 495 |
| 2024-06-27 | 505 | 505 | 495 | 495 | 300 | 495 |
| 2024-06-26 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2024-06-25 | 512 | 512 | 512 | 512 | 300 | 512 |
| 2024-06-24 | - | - | - | 495 | - | 495 |
| 2024-06-21 | - | - | - | 495 | - | 495 |
| 2024-06-20 | - | - | - | 495 | - | 495 |
| 2024-06-19 | 495 | 495 | 495 | 495 | 700 | 495 |
| 2024-06-18 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2024-06-17 | - | - | - | 505 | - | 505 |
| 2024-06-14 | 506 | 506 | 505 | 505 | 300 | 505 |
| 2024-06-13 | - | - | - | 505 | - | 505 |
| 2024-06-12 | - | - | - | 505 | - | 505 |
| 2024-06-11 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2024-06-10 | 512 | 512 | 510 | 511 | 400 | 511 |
| 2024-06-07 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2024-06-06 | - | - | - | 552 | - | 552 |
| 2024-06-05 | - | - | - | 552 | - | 552 |
| 2024-06-04 | 530 | 552 | 510 | 552 | 700 | 552 |
| 2024-06-03 | 552 | 552 | 549 | 550 | 600 | 550 |
| 2024-05-31 | 547 | 552 | 500 | 552 | 3,400 | 552 |
| 2024-05-30 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2024-05-29 | - | - | - | 510 | - | 510 |
| 2024-05-28 | - | - | - | 510 | - | 510 |
| 2024-05-27 | 493 | 510 | 493 | 510 | 300 | 510 |
| 2024-05-24 | 503 | 503 | 503 | 503 | 300 | 503 |
| 2024-05-23 | 500 | 500 | 490 | 495 | 1,500 | 495 |
| 2024-05-22 | - | - | - | 510 | - | 510 |
| 2024-05-21 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2024-05-20 | 510 | 510 | 505 | 505 | 200 | 505 |
| 2024-05-17 | 502 | 502 | 481 | 500 | 1,300 | 500 |
| 2024-05-16 | - | - | - | 520 | - | 520 |
| 2024-05-15 | - | - | - | 520 | - | 520 |
| 2024-05-14 | - | - | - | 520 | - | 520 |
| 2024-05-13 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2024-05-10 | - | - | - | 528 | - | 528 |
| 2024-05-09 | - | - | - | 528 | - | 528 |
| 2024-05-08 | - | - | - | 528 | - | 528 |
| 2024-05-07 | - | - | - | 528 | - | 528 |
| 2024-05-02 | 528 | 528 | 528 | 528 | 400 | 528 |
| 2024-05-01 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2024-04-30 | 560 | 560 | 530 | 530 | 800 | 530 |
| 2024-04-26 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2024-04-25 | 557 | 560 | 532 | 532 | 1,200 | 532 |
| 2024-04-24 | 527 | 528 | 527 | 528 | 200 | 528 |
| 2024-04-23 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2024-04-22 | 516 | 516 | 516 | 516 | 400 | 516 |
| 2024-04-19 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2024-04-18 | - | - | - | 526 | - | 526 |
| 2024-04-17 | - | - | - | 526 | - | 526 |
| 2024-04-16 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2024-04-15 | - | - | - | 527 | - | 527 |
| 2024-04-12 | 531 | 531 | 527 | 527 | 200 | 527 |
| 2024-04-11 | - | - | - | 555 | - | 555 |
| 2024-04-10 | - | - | - | 555 | - | 555 |
| 2024-04-09 | - | - | - | 555 | - | 555 |
| 2024-04-08 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2024-04-05 | 555 | 555 | 555 | 555 | 400 | 555 |
| 2024-04-04 | - | - | - | 550 | - | 550 |
| 2024-04-03 | 539 | 558 | 539 | 550 | 500 | 550 |
| 2024-04-02 | - | - | - | 527 | - | 527 |
| 2024-04-01 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2024-03-29 | 529 | 529 | 529 | 529 | 200 | 529 |
| 2024-03-28 | 528 | 528 | 528 | 528 | 200 | 528 |
| 2024-03-27 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2024-03-26 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2024-03-25 | 536 | 536 | 526 | 527 | 400 | 527 |
| 2024-03-22 | 536 | 536 | 536 | 536 | 200 | 536 |
| 2024-03-21 | 535 | 535 | 535 | 535 | 800 | 535 |
| 2024-03-19 | 531 | 531 | 531 | 531 | 1,200 | 531 |
| 2024-03-18 | 525 | 530 | 525 | 525 | 1,500 | 525 |
| 2024-03-15 | - | - | - | 532 | - | 532 |
| 2024-03-14 | - | - | - | 532 | - | 532 |
| 2024-03-13 | 532 | 532 | 532 | 532 | 300 | 532 |
| 2024-03-12 | 534 | 534 | 532 | 532 | 300 | 532 |
| 2024-03-11 | 539 | 539 | 539 | 539 | 700 | 539 |
| 2024-03-08 | - | - | - | 539 | - | 539 |
| 2024-03-07 | 545 | 545 | 539 | 539 | 400 | 539 |
| 2024-03-06 | 545 | 545 | 540 | 540 | 900 | 540 |
| 2024-03-05 | 536 | 536 | 536 | 536 | 300 | 536 |
| 2024-03-04 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2024-03-01 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2024-02-29 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2024-02-28 | 548 | 556 | 547 | 556 | 1,100 | 556 |
| 2024-02-27 | 545 | 570 | 545 | 567 | 1,600 | 567 |
| 2024-02-26 | 557 | 557 | 553 | 555 | 500 | 555 |
| 2024-02-22 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2024-02-21 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2024-02-20 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2024-02-19 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2024-02-16 | 558 | 558 | 558 | 558 | 200 | 558 |
| 2024-02-15 | - | - | - | 558 | - | 558 |
| 2024-02-14 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2024-02-13 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2024-02-09 | 543 | 555 | 543 | 554 | 900 | 554 |
| 2024-02-08 | 545 | 545 | 543 | 543 | 1,600 | 543 |
| 2024-02-07 | 553 | 553 | 550 | 550 | 300 | 550 |
| 2024-02-06 | - | - | - | 548 | - | 548 |
| 2024-02-05 | 553 | 553 | 548 | 548 | 200 | 548 |
| 2024-02-02 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2024-02-01 | 553 | 553 | 549 | 549 | 200 | 549 |
| 2024-01-31 | 553 | 553 | 553 | 553 | 100 | 553 |
| 2024-01-30 | - | - | - | 553 | - | 553 |
| 2024-01-29 | 546 | 555 | 546 | 553 | 400 | 553 |
| 2024-01-26 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2024-01-25 | 557 | 557 | 546 | 546 | 600 | 546 |
| 2024-01-24 | 547 | 547 | 547 | 547 | 200 | 547 |
| 2024-01-23 | - | - | - | 546 | - | 546 |
| 2024-01-22 | 546 | 562 | 545 | 546 | 1,600 | 546 |
| 2024-01-19 | 555 | 560 | 550 | 560 | 700 | 560 |
| 2024-01-18 | - | - | - | 562 | - | 562 |
| 2024-01-17 | 556 | 562 | 556 | 562 | 200 | 562 |
| 2024-01-16 | - | - | - | 549 | - | 549 |
| 2024-01-15 | 550 | 556 | 549 | 549 | 300 | 549 |
| 2024-01-12 | 546 | 554 | 540 | 550 | 1,600 | 550 |
| 2024-01-11 | - | - | - | 550 | - | 550 |
| 2024-01-10 | 554 | 556 | 550 | 550 | 2,500 | 550 |
| 2024-01-09 | 557 | 557 | 554 | 554 | 300 | 554 |
| 2024-01-05 | 572 | 572 | 560 | 560 | 300 | 560 |
| 2024-01-04 | 559 | 573 | 559 | 572 | 500 | 572 |
分割・併合履歴 ： [2023-08-30]1株→2株
