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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
