1. HOME >
  2. 株価時系列 >
  3. 3977 >
  4. 2023年

3977 フュージョン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29558558558558200558
2023-12-28560568560568200568
2023-12-27554554554554400554
2023-12-26551551550550500550
2023-12-25575575575575500575
2023-12-225505525505521,100552
2023-12-21551551551551200551
2023-12-20560560560560400560
2023-12-19550553550553200553
2023-12-18570570570570400570
2023-12-155615615505501,100550
2023-12-14571571561561500561
2023-12-13571571571571400571
2023-12-12571571571571100571
2023-12-11569569568568200568
2023-12-08569569569569100569
2023-12-075645645605641,100564
2023-12-065805805555632,800563
2023-12-055315955315805,200580
2023-12-04535535535535400535
2023-12-01540540540540100540
2023-11-30---535-535
2023-11-29535535535535100535
2023-11-28532532532532100532
2023-11-27---532-532
2023-11-245905905325321,100532
2023-11-22---531-531
2023-11-21---531-531
2023-11-20---531-531
2023-11-17531531531531400531
2023-11-16570570531531200531
2023-11-15596596596596400596
2023-11-14---550-550
2023-11-13---550-550
2023-11-10550550550550100550
2023-11-09543543543543100543
2023-11-08523523523523100523
2023-11-07540540540540100540
2023-11-06---544-544
2023-11-02---544-544
2023-11-01---544-544
2023-10-31544544544544100544
2023-10-30524524514514200514
2023-10-27---564-564
2023-10-26---564-564
2023-10-25562564562564700564
2023-10-24537537523523600523
2023-10-23545545545545400545
2023-10-20---575-575
2023-10-19---575-575
2023-10-18---575-575
2023-10-17---575-575
2023-10-16---575-575
2023-10-13575575575575600575
2023-10-12---575-575
2023-10-11---575-575
2023-10-10575575575575300575
2023-10-06585585585585100585
2023-10-05---585-585
2023-10-04570585570585300585
2023-10-03585585580580200580
2023-10-02615615585585700585
2023-09-29575600575600300600
2023-09-28575575565565600565
2023-09-27---570-570
2023-09-26---570-570
2023-09-25570570570570500570
2023-09-22561561560560400560
2023-09-21---560-560
2023-09-20---560-560
2023-09-19579579560560500560
2023-09-155735795605602,000560
2023-09-145625635625633,300563
2023-09-135745745615614,000561
2023-09-12580580574574400574
2023-09-11580580580580800580
2023-09-085865865615751,300575
2023-09-076186195875884,500588
2023-09-066106105936081,700608
2023-09-056046045895901,200590
2023-09-045856155805942,400594
2023-09-016046045805802,000580
2023-08-3165065057360510,400605
2023-08-306076575896579,400657
2023-08-291,1101,1131,1101,113200556.50
2023-08-281,1101,1101,1101,110300555
2023-08-251,1131,1131,1101,110300555
2023-08-241,0091,0131,0091,013200506.50
2023-08-23---1,099-549.50
2023-08-221,0301,1001,0301,0991,200549.50
2023-08-211,0001,0001,0001,000100500
2023-08-181,0001,0289551,0002,700500
2023-08-171,1001,1001,0001,0303,700515
2023-08-161,0701,0991,0701,099200549.50
2023-08-151,0701,1001,0701,070900535
2023-08-141,0721,0991,0701,099900549.50
2023-08-101,1001,1001,1001,100100550
2023-08-09---1,100-550
2023-08-081,1001,1001,1001,100100550
2023-08-071,1001,1001,1001,100700550
2023-08-041,0951,0951,0951,095100547.50
2023-08-031,1401,1401,0951,095900547.50
2023-08-021,1401,1401,1401,140200570
2023-08-011,1981,1981,1981,198100599
2023-07-311,2201,2201,2201,220100610
2023-07-28---1,224-612
2023-07-27---1,224-612
2023-07-261,2241,2241,2241,224100612
2023-07-251,1841,1941,1841,194300597
2023-07-241,1191,1551,1191,155500577.50
2023-07-211,1001,1011,0981,0987,400549
2023-07-201,1311,1311,1001,1301,300565
2023-07-191,2201,2201,2201,220100610
2023-07-181,2101,2101,2101,2101,000605
2023-07-141,1201,1201,1201,120200560
2023-07-131,1201,1201,1201,120200560
2023-07-12---1,120-560
2023-07-111,1201,1201,1201,120100560
2023-07-101,1201,1501,1201,120800560
2023-07-07---1,120-560
2023-07-061,2201,2301,1201,1201,100560
2023-07-051,1501,1601,1301,1601,000580
2023-07-041,1501,1501,1201,120500560
2023-07-03---1,140-570
2023-06-301,1401,1401,1401,140600570
2023-06-291,1701,1701,1701,170100585
2023-06-281,1981,1981,1981,198500599
2023-06-271,1981,1981,1981,198500599
2023-06-261,2001,2001,1951,1959,200597.50
2023-06-231,2281,2281,2281,228100614
2023-06-22---1,198-599
2023-06-211,2001,2001,1981,198800599
2023-06-20---1,200-600
2023-06-19---1,200-600
2023-06-16---1,200-600
2023-06-15---1,200-600
2023-06-14---1,200-600
2023-06-13---1,200-600
2023-06-121,2001,2001,2001,200100600
2023-06-09---1,200-600
2023-06-08---1,200-600
2023-06-07---1,200-600
2023-06-06---1,200-600
2023-06-05---1,200-600
2023-06-021,2001,2001,2001,200100600
2023-06-01---1,153-576.50
2023-05-311,1531,1531,1531,153300576.50
2023-05-30---1,168-584
2023-05-29---1,168-584
2023-05-261,1681,1681,1681,168100584
2023-05-251,1981,1981,1981,198200599
2023-05-24---1,168-584
2023-05-23---1,168-584
2023-05-22---1,168-584
2023-05-191,1681,1681,1681,168100584
2023-05-181,1681,1681,1681,168400584
2023-05-17---1,198-599
2023-05-16---1,198-599
2023-05-151,1981,1981,1981,198500599
2023-05-12---1,186-593
2023-05-111,1861,1861,1861,186200593
2023-05-10---1,275-637.50
2023-05-09---1,275-637.50
2023-05-08---1,275-637.50
2023-05-02---1,275-637.50
2023-05-01---1,275-637.50
2023-04-28---1,275-637.50
2023-04-27---1,275-637.50
2023-04-26---1,275-637.50
2023-04-251,2751,2751,2751,275500637.50
2023-04-24---1,200-600
2023-04-21---1,200-600
2023-04-20---1,200-600
2023-04-19---1,200-600
2023-04-18---1,200-600
2023-04-171,2001,2001,2001,200300600
2023-04-141,1701,2301,1701,230400615
2023-04-131,2001,2001,1911,2003,000600
2023-04-12---1,250-625
2023-04-111,2501,2501,2501,250500625
2023-04-10---1,230-615
2023-04-071,2301,2301,2301,230200615
2023-04-06---1,222-611
2023-04-05---1,222-611
2023-04-04---1,222-611
2023-04-03---1,222-611
2023-03-31---1,222-611
2023-03-30---1,222-611
2023-03-29---1,222-611
2023-03-28---1,222-611
2023-03-271,2221,2221,2221,222100611
2023-03-241,2821,2821,2821,282100641
2023-03-23---1,192-596
2023-03-22---1,192-596
2023-03-20---1,192-596
2023-03-171,1911,1911,1911,191100595.50
2023-03-161,1901,1931,1901,193200596.50
2023-03-15---1,193-596.50
2023-03-141,2491,2491,1931,193400596.50
2023-03-131,1991,1991,1921,192200596
2023-03-10---1,259-629.50
2023-03-09---1,259-629.50
2023-03-081,2581,2591,2581,259200629.50
2023-03-071,2001,2301,2001,230200615
2023-03-061,2581,2591,2581,259300629.50
2023-03-03---1,180-590
2023-03-02---1,180-590
2023-03-011,1781,1991,1531,1991,300599.50
2023-02-281,2901,2901,2081,2081,000604
2023-02-271,3251,3251,3201,320400660
2023-02-241,3021,3021,3021,302300651
2023-02-221,2411,2421,2411,242200621
2023-02-211,2601,2601,2601,260100630
2023-02-201,2601,3851,2601,2651,300632.50
2023-02-171,2601,2601,2601,260100630
2023-02-161,2441,2441,2441,244100622
2023-02-151,1841,2141,1841,214400607
2023-02-141,2411,2411,2411,241100620.50
2023-02-13---1,271-635.50
2023-02-101,2111,2721,2111,271900635.50
2023-02-091,3091,4261,2701,2706,700635
2023-02-08---1,159-579.50
2023-02-07---1,159-579.50
2023-02-06---1,159-579.50
2023-02-031,1591,1591,1591,159100579.50
2023-02-021,1291,1291,1291,129100564.50
2023-02-01---1,159-579.50
2023-01-311,1321,1621,1321,1591,200579.50
2023-01-301,2191,2191,2191,219100609.50
2023-01-271,1001,1901,1001,190600595
2023-01-26---1,082-541
2023-01-251,0821,0821,0821,082200541
2023-01-241,0821,0821,0821,082100541
2023-01-231,0821,0821,0821,082100541
2023-01-20---1,082-541
2023-01-19---1,082-541
2023-01-181,0821,0821,0821,082100541
2023-01-17---1,170-585
2023-01-161,2071,2081,1471,147900573.50
2023-01-131,2001,2001,2001,200100600
2023-01-12---1,180-590
2023-01-111,1801,1801,1801,180100590
2023-01-10---1,200-600
2023-01-06---1,200-600
2023-01-05---1,200-600
2023-01-041,2001,2001,2001,200100600

分割・併合履歴 ： [2023-08-30]1株→2株