1. HOME >
  2. 株価時系列 >
  3. 3977 >
  4. 2021年

3977 フュージョン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3601,3601,3601,360100680
2021-12-29---1,450-725
2021-12-28---1,450-725
2021-12-271,4291,4501,4291,450300725
2021-12-241,4821,4821,4821,482100741
2021-12-231,3981,4001,3931,395500697.50
2021-12-221,4001,4001,3481,385300692.50
2021-12-21---1,379-689.50
2021-12-201,3791,3791,3791,379400689.50
2021-12-171,2001,3881,2001,388800694
2021-12-161,4251,4251,2501,2803,400640
2021-12-151,1251,1251,1251,125100562.50
2021-12-14---1,125-562.50
2021-12-131,1251,1251,1251,125100562.50
2021-12-101,1951,1951,1851,185200592.50
2021-12-091,1921,1921,1921,192100596
2021-12-08---1,182-591
2021-12-07---1,182-591
2021-12-061,1821,1821,1821,182200591
2021-12-03---1,220-610
2021-12-02---1,220-610
2021-12-011,2401,2481,2201,220600610
2021-11-301,2481,2481,2481,248100624
2021-11-29---1,241-620.50
2021-11-261,2411,2411,2411,241100620.50
2021-11-251,3021,3021,2681,268300634
2021-11-241,2481,2481,2401,240200620
2021-11-221,2601,2601,2601,260100630
2021-11-19---1,274-637
2021-11-181,2741,2741,2741,274100637
2021-11-17---1,275-637.50
2021-11-16---1,275-637.50
2021-11-15---1,275-637.50
2021-11-12---1,275-637.50
2021-11-111,2541,2751,2541,275300637.50
2021-11-101,2501,2501,2501,250100625
2021-11-09---1,270-635
2021-11-08---1,270-635
2021-11-051,2701,2701,2701,270100635
2021-11-041,2701,2701,2701,270100635
2021-11-021,2351,2351,2351,235100617.50
2021-11-011,2421,2421,2421,242100621
2021-10-291,2421,2471,2421,247400623.50
2021-10-281,2501,2501,2481,248200624
2021-10-27---1,268-634
2021-10-261,2601,2701,2601,268300634
2021-10-251,3401,3401,2531,253400626.50
2021-10-22---1,250-625
2021-10-211,2501,2501,2501,250200625
2021-10-201,2701,2701,2701,270100635
2021-10-191,2601,2601,2561,256200628
2021-10-181,2611,2611,2341,234500617
2021-10-151,3211,3501,3211,350400675
2021-10-14---1,261-630.50
2021-10-13---1,261-630.50
2021-10-121,2311,2611,2311,261400630.50
2021-10-111,3221,3221,3221,322100661
2021-10-081,3221,3221,3221,322100661
2021-10-071,3421,3421,2601,260900630
2021-10-06---1,342-671
2021-10-051,2891,3451,2891,3421,300671
2021-10-041,3301,3301,1881,2083,800604
2021-10-01---1,488-744
2021-09-30---1,488-744
2021-09-29---1,488-744
2021-09-28---1,488-744
2021-09-27---1,488-744
2021-09-241,4801,4901,4801,488700744
2021-09-221,2491,3001,2491,300200650
2021-09-211,3091,3391,3091,339300669.50
2021-09-17---1,489-744.50
2021-09-161,4891,4891,4891,489200744.50
2021-09-15---1,478-739
2021-09-14---1,478-739
2021-09-13---1,478-739
2021-09-10---1,478-739
2021-09-091,4781,4781,4781,478100739
2021-09-08---1,450-725
2021-09-07---1,450-725
2021-09-061,4001,4501,4001,450400725
2021-09-031,4101,4101,3301,3801,400690
2021-09-021,3001,5901,3001,4403,100720
2021-09-011,3001,3001,3001,300100650
2021-08-311,2001,2001,2001,200100600
2021-08-301,1911,1911,1201,120600560
2021-08-27---1,300-650
2021-08-261,1801,3001,1801,300800650
2021-08-251,2331,3331,2101,2102,300605
2021-08-24---1,053-526.50
2021-08-23---1,053-526.50
2021-08-20---1,053-526.50
2021-08-19---1,053-526.50
2021-08-181,0501,0801,0501,053500526.50
2021-08-171,3201,3201,0501,0501,500525
2021-08-161,1301,1401,1301,140700570
2021-08-13---990-495
2021-08-12---990-495
2021-08-11990990990990300495
2021-08-10---1,050-525
2021-08-06---1,050-525
2021-08-05---1,050-525
2021-08-04---1,050-525
2021-08-03---1,050-525
2021-08-021,0501,0501,0501,050500525
2021-07-30---1,050-525
2021-07-29---1,050-525
2021-07-28---1,050-525
2021-07-27---1,050-525
2021-07-261,0501,0501,0501,050300525
2021-07-211,0501,0501,0501,050300525
2021-07-20---999-499.50
2021-07-19---999-499.50
2021-07-169729999579991,100499.50
2021-07-15---1,002-501
2021-07-14---1,002-501
2021-07-13---1,002-501
2021-07-12---1,002-501
2021-07-09---1,002-501
2021-07-08---1,002-501
2021-07-07---1,002-501
2021-07-061,0021,0021,0021,002100501
2021-07-05987987987987500493.50
2021-07-02---985-492.50
2021-07-01985985985985100492.50
2021-06-30---999-499.50
2021-06-29---999-499.50
2021-06-289999999999991,000499.50
2021-06-25997997997997200498.50
2021-06-24969969969969200484.50
2021-06-23999999999999400499.50
2021-06-22999999999999200499.50
2021-06-219999999999992,100499.50
2021-06-18---999-499.50
2021-06-179741,000974999400499.50
2021-06-161,0001,000999999200499.50
2021-06-15971999971999300499.50
2021-06-14---1,000-500
2021-06-111,0001,0001,0001,000100500
2021-06-109901,0009901,000200500
2021-06-091,0181,0181,0181,018100509
2021-06-081,0001,0001,0001,000100500
2021-06-071,0001,000990990500495
2021-06-04---1,000-500
2021-06-03---1,000-500
2021-06-02---1,000-500
2021-06-01---1,000-500
2021-05-319831,0009831,000400500
2021-05-28---983-491.50
2021-05-27983983983983100491.50
2021-05-26993993988988200494
2021-05-259971,0009971,000600500
2021-05-24980995980995200497.50
2021-05-21985985980980200490
2021-05-20---980-490
2021-05-19---980-490
2021-05-18---980-490
2021-05-17980980980980400490
2021-05-14980980980980400490
2021-05-13982982960960500480
2021-05-12999999997997400498.50
2021-05-111,0191,0191,0191,019200509.50
2021-05-109841,0209841,020300510
2021-05-07---1,031-515.50
2021-05-06---1,031-515.50
2021-04-30---1,031-515.50
2021-04-28---1,031-515.50
2021-04-27---1,031-515.50
2021-04-26---1,031-515.50
2021-04-231,0311,0311,0311,031300515.50
2021-04-22986986986986100493
2021-04-21---986-493
2021-04-20986986986986300493
2021-04-19985985985985200492.50
2021-04-161,0301,030985985200492.50
2021-04-15---950-475
2021-04-14---950-475
2021-04-13---950-475
2021-04-12965965950950200475
2021-04-09---1,050-525
2021-04-08---1,050-525
2021-04-07---1,050-525
2021-04-06---1,050-525
2021-04-05---1,050-525
2021-04-021,0401,0501,0401,050200525
2021-04-01---995-497.50
2021-03-31---995-497.50
2021-03-30---995-497.50
2021-03-29993995993995900497.50
2021-03-26---992-496
2021-03-25992992992992300496
2021-03-24965966965965300482.50
2021-03-23---965-482.50
2021-03-22965965965965100482.50
2021-03-19---980-490
2021-03-18---980-490
2021-03-17---980-490
2021-03-16---980-490
2021-03-15972992972980400490
2021-03-12---975-487.50
2021-03-11975975975975100487.50
2021-03-10984990984990700495
2021-03-09---930-465
2021-03-08---930-465
2021-03-05930930930930200465
2021-03-04931931931931100465.50
2021-03-03---937-468.50
2021-03-02937937937937100468.50
2021-03-01---967-483.50
2021-02-26---967-483.50
2021-02-25975975967967400483.50
2021-02-24930930930930100465
2021-02-22---945-472.50
2021-02-19---945-472.50
2021-02-18945945945945100472.50
2021-02-17---945-472.50
2021-02-16---945-472.50
2021-02-15935945910945600472.50
2021-02-12950950950950100475
2021-02-10---989-494.50
2021-02-09990990989989400494.50
2021-02-08990990990990100495
2021-02-05988999988999200499.50
2021-02-04988988988988100494
2021-02-03---979-489.50
2021-02-02979979979979200489.50
2021-02-01---964-482
2021-01-29---964-482
2021-01-28---964-482
2021-01-27---964-482
2021-01-26---964-482
2021-01-25964964964964300482
2021-01-22930930930930200465
2021-01-21900930900930400465
2021-01-20915915900900700450
2021-01-199229329209201,000460
2021-01-18---933-466.50
2021-01-15---933-466.50
2021-01-14---933-466.50
2021-01-139509509339331,000466.50
2021-01-12970970955955400477.50
2021-01-08970970970970300485
2021-01-07---975-487.50
2021-01-06975975975975100487.50
2021-01-05---973-486.50
2021-01-04---973-486.50

分割・併合履歴 ： [2023-08-30]1株→2株