フュージョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 415 | 415 | 405 | 405 | -10 | -2.4% | 1,300 |
| 2025/08/20 | 410 | 415 | 407 | 415 | +1 | +0.2% | 1,200 |
| 2025/08/19 | 411 | 414 | 410 | 414 | -1 | -0.2% | 300 |
| 2025/08/18 | 415 | 415 | 415 | 415 | +2 | +0.5% | 300 |
| 2025/08/15 | 413 | 413 | 407 | 413 | ±0 | ±0% | 1,100 |
| 2025/08/14 | 414 | 414 | 407 | 413 | +2 | +0.5% | 400 |
| 2025/08/13 | 408 | 411 | 408 | 411 | +5 | +1.2% | 2,100 |
| 2025/08/12 | 401 | 414 | 401 | 406 | -1 | -0.2% | 3,300 |
| 2025/08/08 | 415 | 419 | 407 | 407 | ±0 | ±0% | 6,000 |
| 2025/08/07 | 407 | 407 | 407 | 407 | -3 | -0.7% | 100 |
| 2025/08/06 | 410 | 410 | 405 | 410 | -7 | -1.7% | 1,000 |
| 2025/08/05 | 417 | 417 | 409 | 417 | +2 | +0.5% | 3,400 |
| 2025/08/04 | 417 | 417 | 410 | 415 | +6 | +1.5% | 2,400 |
| 2025/08/01 | 414 | 414 | 409 | 409 | +3 | +0.7% | 500 |
| 2025/07/31 | 416 | 416 | 401 | 406 | -11 | -2.6% | 1,900 |
| 2025/07/30 | 403 | 419 | 403 | 417 | +14 | +3.5% | 1,200 |
| 2025/07/29 | 425 | 445 | 403 | 403 | +2 | +0.5% | 6,400 |
| 2025/07/28 | 410 | 410 | 401 | 401 | -1 | -0.2% | 1,500 |
| 2025/07/25 | 410 | 410 | 402 | 402 | -8 | -2% | 1,000 |
| 2025/07/24 | 400 | 410 | 400 | 410 | +10 | +2.5% | 6,700 |
| 2025/07/23 | 389 | 400 | 389 | 400 | +12 | +3.1% | 300 |
| 2025/07/22 | 399 | 399 | 388 | 388 | -11 | -2.8% | 400 |
| 2025/07/18 | 399 | 399 | 386 | 399 | ±0 | ±0% | 1,200 |
| 2025/07/17 | 406 | 406 | 399 | 399 | ±0 | ±0% | 300 |
| 2025/07/16 | 385 | 407 | 385 | 399 | +16 | +4.2% | 500 |
| 2025/07/15 | 390 | 390 | 383 | 383 | -7 | -1.8% | 1,100 |
| 2025/07/14 | 408 | 408 | 390 | 390 | -2 | -0.5% | 500 |
| 2025/07/11 | 405 | 410 | 387 | 392 | -12 | -3% | 1,600 |
| 2025/07/10 | 404 | 404 | 388 | 404 | -1 | -0.2% | 1,100 |
| 2025/07/09 | 385 | 405 | 385 | 405 | +20 | +5.2% | 600 |
| 2025/07/08 | 385 | 385 | 385 | 385 | -3 | -0.8% | 100 |
| 2025/07/07 | 405 | 408 | 388 | 388 | +5 | +1.3% | 1,700 |
| 2025/07/04 | 389 | 389 | 383 | 383 | +2 | +0.5% | 600 |
| 2025/07/03 | 387 | 387 | 381 | 381 | ±0 | ±0% | 500 |
| 2025/07/02 | 391 | 403 | 381 | 381 | -7 | -1.8% | 2,000 |
| 2025/07/01 | 388 | 388 | 388 | 388 | +12 | +3.2% | 200 |
| 2025/06/30 | 383 | 390 | 376 | 376 | -7 | -1.8% | 600 |
| 2025/06/27 | 383 | 389 | 383 | 383 | -3 | -0.8% | 400 |
| 2025/06/26 | 377 | 386 | 377 | 386 | +12 | +3.2% | 400 |
| 2025/06/25 | 387 | 387 | 374 | 374 | -8 | -2.1% | 1,000 |
| 2025/06/24 | 375 | 382 | 375 | 382 | +3 | +0.8% | 200 |
| 2025/06/23 | 380 | 380 | 379 | 379 | -8 | -2.1% | 300 |
| 2025/06/20 | 389 | 389 | 376 | 387 | +2 | +0.5% | 500 |
| 2025/06/19 | 385 | 389 | 385 | 385 | +1 | +0.3% | 800 |
| 2025/06/18 | 384 | 384 | 384 | 384 | +7 | +1.9% | 200 |
| 2025/06/17 | 377 | 377 | 377 | 377 | -10 | -2.6% | 100 |
| 2025/06/16 | 387 | 387 | 387 | 387 | +15 | +4% | 100 |
| 2025/06/13 | 372 | 372 | 372 | 372 | -6 | -1.6% | 200 |
| 2025/06/12 | 378 | 378 | 378 | 378 | +5 | +1.3% | 100 |
| 2025/06/11 | 373 | 373 | 373 | 373 | -6 | -1.6% | 700 |
1～
50
件表示中 / 2076件
類似銘柄と比較する
現在ご覧いただいている「フュージョン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
