5256 (株)Fusic 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
2024-03-293,7703,8753,7503,7805,4003,780
2024-03-283,8003,8203,7303,7602,6003,760
2024-03-273,8203,8303,7603,7803,6003,780
2024-03-263,8953,8953,8203,8203,8003,820
2024-03-254,0104,0103,9003,9005,2003,900
2024-03-224,0204,0203,9254,0202,5004,020
2024-03-214,0104,0603,9954,0457,1004,045
2024-03-194,0004,0853,9804,02013,7004,020
2024-03-183,8303,9253,8103,9007,2003,900
2024-03-153,8253,8553,7653,7906,3003,790
2024-03-143,9303,9303,7303,8958,6003,895
2024-03-134,1854,1853,8604,0009,0004,000
2024-03-123,9554,1753,8754,0608,0004,060
2024-03-113,9604,0303,8703,9558,8003,955
2024-03-084,1804,4153,9004,13029,7004,130
2024-03-074,5604,6204,1304,15036,9004,150
2024-03-064,5704,7554,3404,35042,0004,350
2024-03-054,2504,9003,9654,580120,2004,580
2024-03-043,7904,2903,7304,29060,6004,290
2024-03-013,6753,6903,5703,5909,0003,590
2024-02-293,8553,8553,6653,6808,5003,680
2024-02-283,9354,0053,7403,81515,0003,815
2024-02-273,9204,0953,9103,98015,0003,980
2024-02-263,6203,9253,5603,84024,5003,840
2024-02-223,5753,6453,5103,6205,3003,620
2024-02-213,6803,6803,5353,5706,5003,570
2024-02-203,6003,7753,5953,6759,7003,675
2024-02-193,6703,6703,4803,6157,8003,615
2024-02-163,5353,6303,3603,60019,6003,600
2024-02-153,6103,6103,4653,49513,3003,495
2024-02-143,6503,7003,5503,6059,4003,605
2024-02-133,9803,9803,6803,71016,5003,710
2024-02-093,7353,8953,7353,8406,4003,840
2024-02-083,7103,8053,6803,7356,5003,735
2024-02-073,8553,8553,7003,75016,4003,750
2024-02-064,0104,0353,8303,85514,2003,855
2024-02-054,1604,1854,0304,0405,2004,040
2024-02-024,1254,1854,0904,0903,3004,090
2024-02-014,1404,1404,0554,1251,8004,125
2024-01-314,1654,1654,0554,1403,0004,140
2024-01-303,9504,1953,9404,1957,3004,195
2024-01-293,9654,0303,8653,9503,8003,950
2024-01-264,1804,2353,9703,9809,3003,980
2024-01-254,2954,2954,1104,1805,9004,180
2024-01-244,5254,5254,2054,3007,0004,300
2024-01-234,3704,5504,1104,45522,4004,455
2024-01-224,2254,4204,0704,30523,0004,305
2024-01-193,5554,1703,5553,94525,9003,945
2024-01-183,6303,6303,5253,6107003,610
2024-01-173,7553,7703,5753,5754,1003,575
2024-01-163,6003,6953,6003,6958,0003,695
2024-01-153,5453,6303,4353,6302,5003,630
2024-01-123,5753,5853,5103,5103,4003,510
2024-01-113,6803,6803,5503,5754,3003,575
2024-01-103,6803,6803,6053,6452,1003,645
2024-01-093,6853,6903,6003,6852,9003,685
2024-01-053,7303,7303,6253,6501,7003,650
2024-01-043,5803,7453,4703,7355,2003,735

分割・併合履歴 : なし