3977 フュージョン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 405 | 410 | 387 | 392 | 1,600 | 392 |
| 2025-07-10 | 404 | 404 | 388 | 404 | 1,100 | 404 |
| 2025-07-09 | 385 | 405 | 385 | 405 | 600 | 405 |
| 2025-07-08 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2025-07-07 | 405 | 408 | 388 | 388 | 1,700 | 388 |
| 2025-07-04 | 389 | 389 | 383 | 383 | 600 | 383 |
| 2025-07-03 | 387 | 387 | 381 | 381 | 500 | 381 |
| 2025-07-02 | 391 | 403 | 381 | 381 | 2,000 | 381 |
| 2025-07-01 | 388 | 388 | 388 | 388 | 200 | 388 |
| 2025-06-30 | 383 | 390 | 376 | 376 | 600 | 376 |
| 2025-06-27 | 383 | 389 | 383 | 383 | 400 | 383 |
| 2025-06-26 | 377 | 386 | 377 | 386 | 400 | 386 |
| 2025-06-25 | 387 | 387 | 374 | 374 | 1,000 | 374 |
| 2025-06-24 | 375 | 382 | 375 | 382 | 200 | 382 |
| 2025-06-23 | 380 | 380 | 379 | 379 | 300 | 379 |
| 2025-06-20 | 389 | 389 | 376 | 387 | 500 | 387 |
| 2025-06-19 | 385 | 389 | 385 | 385 | 800 | 385 |
| 2025-06-18 | 384 | 384 | 384 | 384 | 200 | 384 |
| 2025-06-17 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2025-06-16 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2025-06-13 | 372 | 372 | 372 | 372 | 200 | 372 |
| 2025-06-12 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2025-06-11 | 373 | 373 | 373 | 373 | 700 | 373 |
| 2025-06-10 | 369 | 379 | 369 | 379 | 1,100 | 379 |
| 2025-06-09 | 386 | 386 | 375 | 375 | 700 | 375 |
| 2025-06-06 | 378 | 400 | 372 | 379 | 4,100 | 379 |
| 2025-06-05 | 368 | 392 | 368 | 389 | 1,700 | 389 |
| 2025-06-04 | 373 | 373 | 369 | 369 | 300 | 369 |
| 2025-06-03 | - | - | - | 374 | - | 374 |
| 2025-06-02 | 370 | 374 | 366 | 374 | 700 | 374 |
| 2025-05-30 | 388 | 388 | 372 | 372 | 900 | 372 |
| 2025-05-29 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2025-05-28 | - | - | - | 376 | - | 376 |
| 2025-05-27 | 375 | 376 | 375 | 376 | 300 | 376 |
| 2025-05-26 | 375 | 375 | 375 | 375 | 300 | 375 |
| 2025-05-23 | 375 | 375 | 375 | 375 | 200 | 375 |
| 2025-05-22 | 366 | 366 | 366 | 366 | 100 | 366 |
| 2025-05-21 | - | - | - | 365 | - | 365 |
| 2025-05-20 | 368 | 368 | 365 | 365 | 300 | 365 |
| 2025-05-19 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2025-05-16 | - | - | - | 360 | - | 360 |
| 2025-05-15 | - | - | - | 360 | - | 360 |
| 2025-05-14 | 367 | 367 | 360 | 360 | 1,100 | 360 |
| 2025-05-13 | 379 | 380 | 379 | 380 | 400 | 380 |
| 2025-05-12 | 374 | 374 | 374 | 374 | 200 | 374 |
| 2025-05-09 | 375 | 375 | 375 | 375 | 2,100 | 375 |
| 2025-05-08 | 375 | 375 | 375 | 375 | 4,500 | 375 |
| 2025-05-07 | 373 | 375 | 373 | 375 | 4,400 | 375 |
| 2025-05-02 | 364 | 364 | 360 | 360 | 900 | 360 |
| 2025-05-01 | 378 | 378 | 366 | 366 | 300 | 366 |
| 2025-04-30 | 374 | 374 | 374 | 374 | 800 | 374 |
| 2025-04-28 | 374 | 375 | 374 | 374 | 1,000 | 374 |
| 2025-04-25 | 376 | 376 | 374 | 374 | 1,800 | 374 |
| 2025-04-24 | 368 | 370 | 368 | 368 | 700 | 368 |
| 2025-04-23 | 364 | 365 | 364 | 365 | 500 | 365 |
| 2025-04-22 | - | - | - | 358 | - | 358 |
| 2025-04-21 | 358 | 358 | 358 | 358 | 700 | 358 |
| 2025-04-18 | 358 | 358 | 358 | 358 | 200 | 358 |
| 2025-04-17 | 353 | 361 | 353 | 361 | 400 | 361 |
| 2025-04-16 | 354 | 354 | 354 | 354 | 2,500 | 354 |
| 2025-04-15 | 364 | 370 | 362 | 362 | 1,800 | 362 |
| 2025-04-14 | 354 | 383 | 354 | 383 | 2,600 | 383 |
| 2025-04-11 | 369 | 369 | 353 | 360 | 500 | 360 |
| 2025-04-10 | 366 | 369 | 366 | 369 | 1,100 | 369 |
| 2025-04-09 | 362 | 378 | 345 | 366 | 3,000 | 366 |
| 2025-04-08 | 348 | 350 | 348 | 350 | 800 | 350 |
| 2025-04-07 | 354 | 354 | 333 | 339 | 3,200 | 339 |
| 2025-04-04 | 377 | 377 | 362 | 370 | 1,200 | 370 |
| 2025-04-03 | 368 | 379 | 366 | 377 | 800 | 377 |
| 2025-04-02 | 374 | 376 | 374 | 376 | 200 | 376 |
| 2025-04-01 | - | - | - | 374 | - | 374 |
| 2025-03-31 | 375 | 375 | 367 | 374 | 800 | 374 |
| 2025-03-28 | 376 | 376 | 376 | 376 | 400 | 376 |
| 2025-03-27 | 369 | 375 | 368 | 375 | 600 | 375 |
| 2025-03-26 | 368 | 383 | 368 | 369 | 3,000 | 369 |
| 2025-03-25 | 373 | 378 | 373 | 376 | 1,000 | 376 |
| 2025-03-24 | 368 | 368 | 367 | 367 | 400 | 367 |
| 2025-03-21 | 366 | 370 | 366 | 366 | 2,700 | 366 |
| 2025-03-19 | 366 | 376 | 366 | 373 | 1,700 | 373 |
| 2025-03-18 | 367 | 370 | 367 | 370 | 300 | 370 |
| 2025-03-17 | 370 | 371 | 365 | 366 | 1,900 | 366 |
| 2025-03-14 | 368 | 370 | 368 | 370 | 800 | 370 |
| 2025-03-13 | 370 | 375 | 369 | 369 | 1,800 | 369 |
| 2025-03-12 | 369 | 369 | 369 | 369 | 500 | 369 |
| 2025-03-11 | 366 | 367 | 366 | 367 | 600 | 367 |
| 2025-03-10 | 369 | 375 | 368 | 368 | 2,600 | 368 |
| 2025-03-07 | 372 | 373 | 369 | 370 | 7,800 | 370 |
| 2025-03-06 | 373 | 379 | 373 | 373 | 900 | 373 |
| 2025-03-05 | 375 | 376 | 372 | 373 | 1,700 | 373 |
| 2025-03-04 | 372 | 376 | 372 | 375 | 1,300 | 375 |
| 2025-03-03 | 376 | 379 | 372 | 379 | 1,800 | 379 |
| 2025-02-28 | 373 | 376 | 370 | 376 | 6,000 | 376 |
| 2025-02-27 | 375 | 376 | 370 | 373 | 10,600 | 373 |
| 2025-02-26 | 405 | 407 | 381 | 399 | 15,500 | 399 |
| 2025-02-25 | 410 | 412 | 402 | 402 | 8,600 | 402 |
| 2025-02-21 | 407 | 410 | 402 | 404 | 2,700 | 404 |
| 2025-02-20 | 415 | 419 | 405 | 410 | 4,500 | 410 |
| 2025-02-19 | 402 | 415 | 401 | 415 | 10,200 | 415 |
| 2025-02-18 | 425 | 430 | 396 | 400 | 23,600 | 400 |
| 2025-02-17 | 377 | 436 | 374 | 415 | 26,900 | 415 |
| 2025-02-14 | 389 | 399 | 370 | 378 | 11,600 | 378 |
| 2025-02-13 | 405 | 405 | 380 | 390 | 6,200 | 390 |
| 2025-02-12 | 431 | 431 | 410 | 410 | 2,800 | 410 |
| 2025-02-10 | 390 | 456 | 390 | 430 | 18,800 | 430 |
| 2025-02-07 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2025-02-06 | 395 | 400 | 384 | 390 | 1,900 | 390 |
| 2025-02-05 | 393 | 393 | 392 | 392 | 200 | 392 |
| 2025-02-04 | 385 | 390 | 385 | 390 | 300 | 390 |
| 2025-02-03 | 383 | 383 | 382 | 382 | 400 | 382 |
| 2025-01-31 | 382 | 383 | 382 | 383 | 700 | 383 |
| 2025-01-30 | 380 | 382 | 380 | 382 | 400 | 382 |
| 2025-01-29 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2025-01-28 | 380 | 380 | 378 | 378 | 400 | 378 |
| 2025-01-27 | 379 | 380 | 379 | 380 | 200 | 380 |
| 2025-01-24 | 380 | 380 | 379 | 380 | 1,300 | 380 |
| 2025-01-23 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2025-01-22 | 376 | 379 | 370 | 376 | 1,000 | 376 |
| 2025-01-21 | 375 | 379 | 369 | 379 | 2,400 | 379 |
| 2025-01-20 | 378 | 378 | 370 | 375 | 4,400 | 375 |
| 2025-01-17 | - | - | - | 379 | - | 379 |
| 2025-01-16 | 375 | 379 | 375 | 379 | 400 | 379 |
| 2025-01-15 | 372 | 376 | 370 | 374 | 4,800 | 374 |
| 2025-01-14 | 386 | 389 | 379 | 380 | 700 | 380 |
| 2025-01-10 | 375 | 379 | 370 | 379 | 2,800 | 379 |
| 2025-01-09 | 380 | 380 | 377 | 380 | 1,000 | 380 |
| 2025-01-08 | 369 | 380 | 369 | 380 | 9,200 | 380 |
| 2025-01-07 | 370 | 374 | 370 | 374 | 600 | 374 |
| 2025-01-06 | 370 | 375 | 369 | 369 | 900 | 369 |
分割・併合履歴 ： [2023-08-30]1株→2株