5256 (株)Fusic の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,580 | 2,718 | 2,560 | 2,705 | 4,300 | 2,705 |
| 2025-05-09 | 2,570 | 2,570 | 2,526 | 2,526 | 300 | 2,526 |
| 2025-05-08 | 2,590 | 2,590 | 2,560 | 2,570 | 400 | 2,570 |
| 2025-05-07 | 2,530 | 2,565 | 2,530 | 2,565 | 2,200 | 2,565 |
| 2025-05-02 | 2,530 | 2,530 | 2,520 | 2,530 | 1,500 | 2,530 |
| 2025-05-01 | 2,473 | 2,530 | 2,473 | 2,523 | 1,900 | 2,523 |
| 2025-04-30 | 2,468 | 2,468 | 2,434 | 2,434 | 400 | 2,434 |
| 2025-04-28 | 2,474 | 2,474 | 2,448 | 2,448 | 1,300 | 2,448 |
| 2025-04-25 | 2,450 | 2,450 | 2,430 | 2,435 | 600 | 2,435 |
| 2025-04-24 | 2,403 | 2,454 | 2,403 | 2,454 | 500 | 2,454 |
| 2025-04-23 | 2,430 | 2,430 | 2,370 | 2,416 | 1,000 | 2,416 |
| 2025-04-22 | 2,431 | 2,465 | 2,431 | 2,431 | 900 | 2,431 |
| 2025-04-21 | 2,370 | 2,455 | 2,370 | 2,455 | 1,300 | 2,455 |
| 2025-04-18 | 2,354 | 2,400 | 2,354 | 2,389 | 1,100 | 2,389 |
| 2025-04-17 | 2,315 | 2,360 | 2,310 | 2,354 | 1,400 | 2,354 |
| 2025-04-16 | 2,343 | 2,384 | 2,270 | 2,270 | 2,100 | 2,270 |
| 2025-04-15 | 2,320 | 2,340 | 2,300 | 2,340 | 1,500 | 2,340 |
| 2025-04-14 | 2,259 | 2,313 | 2,257 | 2,305 | 1,200 | 2,305 |
| 2025-04-11 | 2,223 | 2,309 | 2,216 | 2,309 | 1,300 | 2,309 |
| 2025-04-10 | 2,201 | 2,236 | 2,184 | 2,235 | 2,700 | 2,235 |
| 2025-04-09 | 2,148 | 2,148 | 1,990 | 2,055 | 2,700 | 2,055 |
| 2025-04-08 | 2,188 | 2,188 | 2,088 | 2,148 | 3,000 | 2,148 |
| 2025-04-07 | 2,050 | 2,050 | 1,860 | 1,958 | 13,600 | 1,958 |
| 2025-04-04 | 2,465 | 2,465 | 2,225 | 2,330 | 10,600 | 2,330 |
| 2025-04-03 | 2,510 | 2,590 | 2,405 | 2,515 | 5,800 | 2,515 |
| 2025-04-02 | 2,619 | 2,619 | 2,520 | 2,536 | 2,400 | 2,536 |
| 2025-04-01 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 2,630 |
| 2025-03-31 | 2,650 | 2,650 | 2,620 | 2,620 | 900 | 2,620 |
| 2025-03-28 | 2,688 | 2,688 | 2,621 | 2,665 | 2,800 | 2,665 |
| 2025-03-27 | 2,721 | 2,729 | 2,680 | 2,704 | 1,600 | 2,704 |
| 2025-03-26 | 2,840 | 2,886 | 2,726 | 2,726 | 3,800 | 2,726 |
| 2025-03-25 | 2,945 | 2,945 | 2,810 | 2,840 | 2,200 | 2,840 |
| 2025-03-24 | 2,890 | 2,896 | 2,890 | 2,895 | 500 | 2,895 |
| 2025-03-21 | 2,832 | 2,938 | 2,832 | 2,890 | 1,700 | 2,890 |
| 2025-03-19 | 2,815 | 2,902 | 2,815 | 2,879 | 2,100 | 2,879 |
| 2025-03-18 | 2,802 | 2,860 | 2,802 | 2,860 | 2,600 | 2,860 |
| 2025-03-17 | 2,799 | 2,835 | 2,785 | 2,801 | 1,300 | 2,801 |
| 2025-03-14 | 2,707 | 2,749 | 2,701 | 2,749 | 2,400 | 2,749 |
| 2025-03-13 | 2,770 | 2,770 | 2,668 | 2,700 | 7,200 | 2,700 |
| 2025-03-12 | 2,621 | 2,816 | 2,620 | 2,739 | 3,700 | 2,739 |
| 2025-03-11 | 2,729 | 2,729 | 2,671 | 2,671 | 500 | 2,671 |
| 2025-03-10 | 2,779 | 2,779 | 2,743 | 2,743 | 500 | 2,743 |
| 2025-03-07 | 2,699 | 2,785 | 2,675 | 2,785 | 2,000 | 2,785 |
| 2025-03-06 | 2,700 | 2,790 | 2,646 | 2,730 | 2,600 | 2,730 |
| 2025-03-05 | 2,689 | 2,715 | 2,681 | 2,700 | 1,200 | 2,700 |
| 2025-03-04 | 2,738 | 2,738 | 2,697 | 2,697 | 1,900 | 2,697 |
| 2025-03-03 | 2,720 | 2,775 | 2,720 | 2,775 | 1,200 | 2,775 |
| 2025-02-28 | 2,789 | 2,789 | 2,710 | 2,712 | 2,400 | 2,712 |
| 2025-02-27 | 2,798 | 2,843 | 2,798 | 2,800 | 1,200 | 2,800 |
| 2025-02-26 | 2,847 | 2,847 | 2,770 | 2,821 | 1,500 | 2,821 |
| 2025-02-25 | 2,796 | 2,847 | 2,780 | 2,797 | 1,900 | 2,797 |
| 2025-02-21 | 2,735 | 2,896 | 2,692 | 2,896 | 3,500 | 2,896 |
| 2025-02-20 | 2,734 | 2,853 | 2,705 | 2,705 | 9,700 | 2,705 |
| 2025-02-19 | 2,800 | 2,800 | 2,723 | 2,723 | 1,700 | 2,723 |
| 2025-02-18 | 2,790 | 2,790 | 2,752 | 2,789 | 300 | 2,789 |
| 2025-02-17 | 2,790 | 2,798 | 2,715 | 2,798 | 4,600 | 2,798 |
| 2025-02-14 | 2,945 | 2,945 | 2,800 | 2,810 | 4,100 | 2,810 |
| 2025-02-13 | 2,990 | 2,990 | 2,938 | 2,938 | 4,800 | 2,938 |
| 2025-02-12 | 3,320 | 3,400 | 2,980 | 3,010 | 19,900 | 3,010 |
| 2025-02-10 | 2,986 | 3,240 | 2,955 | 3,175 | 17,400 | 3,175 |
| 2025-02-07 | 2,998 | 2,998 | 2,950 | 2,955 | 3,500 | 2,955 |
| 2025-02-06 | 2,893 | 2,931 | 2,860 | 2,931 | 2,300 | 2,931 |
| 2025-02-05 | 2,830 | 2,843 | 2,803 | 2,843 | 800 | 2,843 |
| 2025-02-04 | 2,827 | 2,845 | 2,820 | 2,820 | 400 | 2,820 |
| 2025-02-03 | 2,844 | 2,850 | 2,811 | 2,811 | 2,000 | 2,811 |
| 2025-01-31 | 2,827 | 2,897 | 2,780 | 2,894 | 2,400 | 2,894 |
| 2025-01-30 | 2,862 | 2,862 | 2,847 | 2,847 | 1,600 | 2,847 |
| 2025-01-29 | 2,891 | 2,909 | 2,850 | 2,866 | 2,200 | 2,866 |
| 2025-01-28 | 2,919 | 2,919 | 2,809 | 2,893 | 3,400 | 2,893 |
| 2025-01-27 | 3,010 | 3,025 | 2,952 | 2,952 | 4,200 | 2,952 |
| 2025-01-24 | 2,814 | 2,996 | 2,814 | 2,952 | 7,300 | 2,952 |
| 2025-01-23 | 2,757 | 2,894 | 2,745 | 2,890 | 4,700 | 2,890 |
| 2025-01-22 | 2,797 | 2,826 | 2,711 | 2,712 | 5,500 | 2,712 |
| 2025-01-21 | 2,850 | 2,850 | 2,710 | 2,751 | 8,600 | 2,751 |
| 2025-01-20 | 2,897 | 2,960 | 2,890 | 2,900 | 1,400 | 2,900 |
| 2025-01-17 | 2,965 | 2,979 | 2,916 | 2,916 | 2,100 | 2,916 |
| 2025-01-16 | 3,100 | 3,130 | 2,915 | 2,915 | 3,700 | 2,915 |
| 2025-01-15 | 2,993 | 3,020 | 2,910 | 2,930 | 3,100 | 2,930 |
| 2025-01-14 | 3,170 | 3,180 | 2,935 | 2,985 | 14,100 | 2,985 |
| 2025-01-10 | 3,055 | 3,300 | 3,055 | 3,200 | 14,400 | 3,200 |
| 2025-01-09 | 3,040 | 3,245 | 3,010 | 3,050 | 23,400 | 3,050 |
| 2025-01-08 | 3,545 | 3,885 | 3,260 | 3,295 | 54,400 | 3,295 |
| 2025-01-07 | 3,395 | 4,005 | 3,225 | 3,545 | 175,000 | 3,545 |
| 2025-01-06 | 3,305 | 3,305 | 3,305 | 3,305 | 2,600 | 3,305 |
分割・併合履歴 ： なし