1. HOME >
  2. 株価時系列 >
  3. 3977 >
  4. 2020年

3977 フュージョン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---973-486.50
2020-12-29979979973973400486.50
2020-12-28984984971971600485.50
2020-12-251,0281,0281,0281,028300514
2020-12-24980980980980100490
2020-12-23965965965965100482.50
2020-12-221,0001,000960965700482.50
2020-12-21---1,000-500
2020-12-18---1,000-500
2020-12-17---1,000-500
2020-12-161,0201,0201,0001,000400500
2020-12-159901,0209801,0201,300510
2020-12-141,0151,0151,0151,015100507.50
2020-12-11---1,075-537.50
2020-12-10---1,075-537.50
2020-12-091,0501,0751,0501,075200537.50
2020-12-081,0601,0601,0001,00030,100500
2020-12-071,0601,0601,0601,060400530
2020-12-04---1,060-530
2020-12-03---1,060-530
2020-12-02---1,060-530
2020-12-01---1,060-530
2020-11-301,0601,0601,0601,060100530
2020-11-271,1501,1501,1251,125200562.50
2020-11-261,1251,1251,1251,125400562.50
2020-11-251,1221,1221,1221,122300561
2020-11-241,0621,0621,0621,062100531
2020-11-20---1,030-515
2020-11-19---1,030-515
2020-11-18---1,030-515
2020-11-171,0311,0311,0301,030500515
2020-11-161,0381,0391,0381,038700519
2020-11-131,0351,0361,0351,036300518
2020-11-121,0361,0551,0361,055200527.50
2020-11-111,0421,0501,0251,0501,200525
2020-11-10---1,162-581
2020-11-09---1,162-581
2020-11-06---1,162-581
2020-11-051,1511,1621,1241,1621,600581
2020-11-04---1,153-576.50
2020-11-021,1651,1651,1531,153400576.50
2020-10-301,3001,3001,1801,225300612.50
2020-10-291,3001,3001,3001,300100650
2020-10-281,3471,3471,3471,347100673.50
2020-10-271,3451,3451,3451,345100672.50
2020-10-261,3181,3191,3181,319500659.50
2020-10-231,3201,3201,3201,320300660
2020-10-22---1,200-600
2020-10-211,2001,2001,2001,200200600
2020-10-201,1951,2001,1951,200300600
2020-10-19---1,180-590
2020-10-161,1991,1991,1801,180700590
2020-10-151,2001,2011,2001,200300600
2020-10-141,2121,2401,2121,220400610
2020-10-131,2121,2121,1501,2092,400604.50
2020-10-121,3351,3661,2001,2438,400621.50
2020-10-091,6001,6001,4851,4851,100742.50
2020-10-081,4701,5001,4701,500200750
2020-10-071,2921,3501,2921,350200675
2020-10-06---1,322-661
2020-10-05---1,322-661
2020-10-02---1,322-661
2020-09-30---1,322-661
2020-09-29---1,322-661
2020-09-281,3551,3551,3221,322400661
2020-09-251,4251,4251,3851,3851,000692.50
2020-09-241,4781,4781,4551,455200727.50
2020-09-231,6011,6011,4501,4501,900725
2020-09-181,5601,5601,5511,551500775.50
2020-09-17---1,600-800
2020-09-161,5141,6001,5141,600200800
2020-09-151,5101,5101,5101,510200755
2020-09-141,5151,5151,5151,515100757.50
2020-09-111,5501,5501,5501,550800775
2020-09-101,5201,5201,5201,520100760
2020-09-091,5001,5001,5001,500300750
2020-09-08---1,516-758
2020-09-07---1,516-758
2020-09-04---1,516-758
2020-09-03---1,516-758
2020-09-02---1,516-758
2020-09-01---1,516-758
2020-08-311,5161,5161,5161,516100758
2020-08-28---1,540-770
2020-08-271,5621,5621,5401,540200770
2020-08-261,6021,6021,6021,602100801
2020-08-251,6111,6111,6111,611200805.50
2020-08-241,5331,5331,5331,533500766.50
2020-08-211,5501,5501,5301,530400765
2020-08-20---1,670-835
2020-08-191,6701,6701,6701,670200835
2020-08-18---1,600-800
2020-08-171,6001,6001,6001,600100800
2020-08-141,6301,6301,6301,630100815
2020-08-131,6051,6201,6051,620200810
2020-08-12---1,602-801
2020-08-111,6001,6021,6001,602400801
2020-08-07---1,600-800
2020-08-061,6001,6001,6001,600200800
2020-08-05---1,722-861
2020-08-04---1,722-861
2020-08-031,7221,7221,7221,722100861
2020-07-31---1,562-781
2020-07-30---1,562-781
2020-07-291,5531,5621,5531,562200781
2020-07-28---1,620-810
2020-07-271,6201,6201,6201,620100810
2020-07-221,6591,6591,6201,620700810
2020-07-211,6151,6151,5001,500500750
2020-07-201,7181,7181,6501,6501,000825
2020-07-171,7001,7001,7001,700500850
2020-07-161,7001,7001,7001,700200850
2020-07-151,7001,7001,7001,700400850
2020-07-141,7101,7101,7101,710100855
2020-07-131,7501,7501,7501,750100875
2020-07-10---1,700-850
2020-07-091,8991,8991,7001,7004,800850
2020-07-081,8381,9301,8371,9068,900953
2020-07-071,8651,9001,6701,7602,000880
2020-07-061,6001,9701,6001,81014,800905
2020-07-031,5971,6001,5001,5701,600785
2020-07-021,7321,7321,5801,6001,800800
2020-07-011,7901,7901,7001,7011,300850.50
2020-06-301,7511,7901,7511,790800895
2020-06-291,7651,8001,7501,7511,700875.50
2020-06-261,7021,8311,7011,8053,800902.50
2020-06-251,6781,7001,6781,700300850
2020-06-241,6401,8251,6401,70010,600850
2020-06-231,6351,6351,6101,610900805
2020-06-221,5801,6581,5801,6581,700829
2020-06-191,4901,5401,4901,5401,500770
2020-06-18---1,460-730
2020-06-171,4851,5001,4601,460800730
2020-06-161,4301,4401,4301,440200720
2020-06-151,4101,4101,4001,400400700
2020-06-121,4101,4101,3211,4103,100705
2020-06-111,4651,4851,4651,4851,800742.50
2020-06-101,4501,4601,4211,4601,500730
2020-06-091,3701,4271,3701,4271,400713.50
2020-06-081,4101,4101,3801,400600700
2020-06-051,4251,4251,3501,3951,200697.50
2020-06-041,3001,4251,2991,4252,600712.50
2020-06-031,2001,2001,2001,2001,500600
2020-06-021,1701,1701,1531,153200576.50
2020-06-011,2001,2001,2001,200100600
2020-05-291,1501,1501,1401,140500570
2020-05-281,1201,1551,1001,1252,000562.50
2020-05-271,1301,1301,1001,130400565
2020-05-261,0691,1301,0691,1301,100565
2020-05-251,0201,0691,0201,0691,800534.50
2020-05-229991,0009991,000200500
2020-05-219771,0009779991,300499.50
2020-05-20935935935935700467.50
2020-05-19935935935935300467.50
2020-05-18906906906906100453
2020-05-15---921-460.50
2020-05-149259519219212,200460.50
2020-05-13910910910910100455
2020-05-12925925925925100462.50
2020-05-11915925915915600457.50
2020-05-08915915915915100457.50
2020-05-07---900-450
2020-05-01---900-450
2020-04-309109108959001,000450
2020-04-28900900890890200445
2020-04-278809208809001,100450
2020-04-249009458708703,100435
2020-04-237558307558301,900415
2020-04-227097507097401,300370
2020-04-216887096887091,400354.50
2020-04-206606896436891,000344.50
2020-04-17665670665670300335
2020-04-166506516456451,300322.50
2020-04-15---690-345
2020-04-14---690-345
2020-04-13690690690690100345
2020-04-10680690680690600345
2020-04-09671671671671500335.50
2020-04-08671671671671500335.50
2020-04-076656656516611,500330.50
2020-04-06685685685685100342.50
2020-04-037257256696751,800337.50
2020-04-02750755750755500377.50
2020-04-01750755750755800377.50
2020-03-31750750750750100375
2020-03-30751751740740900370
2020-03-277777777487481,000374
2020-03-267707777437471,400373.50
2020-03-25800800800800400400
2020-03-24741750741750800375
2020-03-23741741741741100370.50
2020-03-19765765745745500372.50
2020-03-188558557957951,000397.50
2020-03-17785785755765700382.50
2020-03-16---890-445
2020-03-13---890-445
2020-03-12---890-445
2020-03-11890890890890200445
2020-03-10785785755785900392.50
2020-03-09860860860860100430
2020-03-06---935-467.50
2020-03-05906935906935300467.50
2020-03-04---876-438
2020-03-03879888876876400438
2020-03-02---875-437.50
2020-02-28875876875875800437.50
2020-02-279509539509501,400475
2020-02-26950950932932600466
2020-02-25982982972975500487.50
2020-02-219859859829821,100491
2020-02-209811,0409819851,100492.50
2020-02-19---936-468
2020-02-18965965941941800470.50
2020-02-171,0511,0519429504,500475
2020-02-141,0301,0601,0191,060900530
2020-02-131,0501,0521,0501,050700525
2020-02-121,0501,0501,0501,050100525
2020-02-101,0501,0501,0501,050100525
2020-02-071,0651,0651,0521,052500526
2020-02-061,0951,0951,0951,095600547.50
2020-02-051,0951,0951,0951,095100547.50
2020-02-041,0901,0901,0901,090300545
2020-02-031,0801,0801,0521,052400526
2020-01-311,2401,2401,2401,240100620
2020-01-30---1,250-625
2020-01-291,2501,2501,2501,250300625
2020-01-28---1,250-625
2020-01-271,2501,2501,2501,250600625
2020-01-241,2651,2651,2501,250600625
2020-01-231,2361,2361,2351,235200617.50
2020-01-221,2151,2651,2001,265400632.50
2020-01-211,1851,3051,1851,305800652.50
2020-01-201,1851,1851,1801,185500592.50
2020-01-171,1601,1901,1251,1251,100562.50
2020-01-161,1551,1551,1551,155100577.50
2020-01-151,1161,3251,1161,1524,600576
2020-01-141,1201,1201,0561,0561,500528
2020-01-10---1,030-515
2020-01-091,0301,0301,0301,030100515
2020-01-081,0021,0029811,0001,600500
2020-01-071,0151,0151,0021,0021,600501
2020-01-061,0101,0331,0001,033400516.50

分割・併合履歴 ： [2023-08-30]1株→2株