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
2024-11-06400403400403300403
2024-11-05405405400400400400
2024-11-01401409398409600409
2024-10-31409409409409100409
2024-10-30408408400408500408
2024-10-29405405397405600405
2024-10-284094093994052,300405
2024-10-25409409409409300409
2024-10-24420420409409700409
2024-10-23425425425425100425
2024-10-22430430430430300430
2024-10-21440440430430300430
2024-10-18---447-447
2024-10-17446447446447200447
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
2024-10-07446446446446400446
2024-10-04444444444444300444
2024-10-03436436436436300436
2024-10-02---450-450
2024-10-01---450-450
2024-09-30450450450450100450
2024-09-27468468468468300468
2024-09-26---469-469
2024-09-25469469469469400469
2024-09-24---461-461
2024-09-20---461-461
2024-09-19---461-461
2024-09-18---461-461
2024-09-17461461461461100461
2024-09-13---470-470
2024-09-12472472446470400470
2024-09-11---462-462
2024-09-10---462-462
2024-09-09462462462462100462
2024-09-06456456456456100456
2024-09-05456462455462500462
2024-09-04---452-452
2024-09-03---452-452
2024-09-02460460452452300452
2024-08-30468468468468100468
2024-08-29---468-468
2024-08-28---468-468
2024-08-27---468-468
2024-08-26---468-468
2024-08-23452468436468900468
2024-08-22438445438445200445
2024-08-21422430422430200430
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
2024-08-13414414414414700414
2024-08-09415415407407200407
2024-08-08410410410410100410
2024-08-07400400399400700400
2024-08-06400400400400400400
2024-08-054424494004002,500400
2024-08-024654654504581,900458
2024-08-014754754674671,100467
2024-07-31475475475475800475
2024-07-30475475475475100475
2024-07-294714754704753,000475
2024-07-264864864804801,000480
2024-07-25493493493493300493
2024-07-24490490490490200490
2024-07-23---490-490
2024-07-22489491489490400490
2024-07-19---489-489
2024-07-18---489-489
2024-07-17488489488489200489
2024-07-164964994864991,300499
2024-07-12502502502502200502
2024-07-114955024865021,200502
2024-07-10---512-512
2024-07-09---512-512
2024-07-08510512510512200512
2024-07-05---510-510
2024-07-04510510510510100510
2024-07-03508508501508500508
2024-07-02508508508508100508
2024-07-01---495-495
2024-06-28---495-495
2024-06-27505505495495300495
2024-06-26515515515515100515
2024-06-25512512512512300512
2024-06-24---495-495
2024-06-21---495-495
2024-06-20---495-495
2024-06-19495495495495700495
2024-06-18505505505505200505
2024-06-17---505-505
2024-06-14506506505505300505
2024-06-13---505-505
2024-06-12---505-505
2024-06-11505505505505100505
2024-06-10512512510511400511
2024-06-07521521521521100521
2024-06-06---552-552
2024-06-05---552-552
2024-06-04530552510552700552
2024-06-03552552549550600550
2024-05-315475525005523,400552
2024-05-30499499499499100499
2024-05-29---510-510
2024-05-28---510-510
2024-05-27493510493510300510
2024-05-24503503503503300503
2024-05-235005004904951,500495
2024-05-22---510-510
2024-05-21510510510510100510
2024-05-20510510505505200505
2024-05-175025024815001,300500
2024-05-16---520-520
2024-05-15---520-520
2024-05-14---520-520
2024-05-13520520520520200520
2024-05-10---528-528
2024-05-09---528-528
2024-05-08---528-528
2024-05-07---528-528
2024-05-02528528528528400528
2024-05-01530530530530100530
2024-04-30560560530530800530
2024-04-26560560560560100560
2024-04-255575605325321,200532
2024-04-24527528527528200528
2024-04-23525525525525100525
2024-04-22516516516516400516
2024-04-19526526526526100526
2024-04-18---526-526
2024-04-17---526-526
2024-04-16526526526526100526
2024-04-15---527-527
2024-04-12531531527527200527
2024-04-11---555-555
2024-04-10---555-555
2024-04-09---555-555
2024-04-08555555555555100555
2024-04-05555555555555400555
2024-04-04---550-550
2024-04-03539558539550500550
2024-04-02---527-527
2024-04-01527527527527100527
2024-03-29529529529529200529
2024-03-28528528528528200528
2024-03-27535535535535100535
2024-03-26535535535535100535
2024-03-25536536526527400527
2024-03-22536536536536200536
2024-03-21535535535535800535
2024-03-195315315315311,200531
2024-03-185255305255251,500525
2024-03-15---532-532
2024-03-14---532-532
2024-03-13532532532532300532
2024-03-12534534532532300532
2024-03-11539539539539700539
2024-03-08---539-539
2024-03-07545545539539400539
2024-03-06545545540540900540
2024-03-05536536536536300536
2024-03-04535535535535100535
2024-03-015405405405401,000540
2024-02-29540540540540300540
2024-02-285485565475561,100556
2024-02-275455705455671,600567
2024-02-26557557553555500555
2024-02-22560560560560300560
2024-02-21555555555555100555
2024-02-20545545545545100545
2024-02-19539539539539100539
2024-02-16558558558558200558
2024-02-15---558-558
2024-02-14558558558558100558
2024-02-13550550550550100550
2024-02-09543555543554900554
2024-02-085455455435431,600543
2024-02-07553553550550300550
2024-02-06---548-548
2024-02-05553553548548200548
2024-02-02549549549549100549
2024-02-01553553549549200549
2024-01-31553553553553100553
2024-01-30---553-553
2024-01-29546555546553400553
2024-01-26546546546546100546
2024-01-25557557546546600546
2024-01-24547547547547200547
2024-01-23---546-546
2024-01-225465625455461,600546
2024-01-19555560550560700560
2024-01-18---562-562
2024-01-17556562556562200562
2024-01-16---549-549
2024-01-15550556549549300549
2024-01-125465545405501,600550
2024-01-11---550-550
2024-01-105545565505502,500550
2024-01-09557557554554300554
2024-01-05572572560560300560
2024-01-04559573559572500572

分割・併合履歴 : [2023-08-30]1株→2株