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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 557 | 557 | 553 | 555 | -5 | -0.9% | 500 |
| 2024/02/22 | 560 | 560 | 560 | 560 | +5 | +0.9% | 300 |
| 2024/02/21 | 555 | 555 | 555 | 555 | +10 | +1.8% | 100 |
| 2024/02/20 | 545 | 545 | 545 | 545 | +6 | +1.1% | 100 |
| 2024/02/19 | 539 | 539 | 539 | 539 | -19 | -3.4% | 100 |
| 2024/02/16 | 558 | 558 | 558 | 558 | - | - | 200 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 558 | 558 | 558 | 558 | +8 | +1.5% | 100 |
| 2024/02/13 | 550 | 550 | 550 | 550 | -4 | -0.7% | 100 |
| 2024/02/09 | 543 | 555 | 543 | 554 | +11 | +2% | 900 |
| 2024/02/08 | 545 | 545 | 543 | 543 | -5 | -0.9% | 1,600 |
| 2024/02/07 | 553 | 553 | 548 | 548 | - | - | 400 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 553 | 553 | 548 | 548 | -1 | -0.2% | 200 |
| 2024/02/02 | 549 | 549 | 549 | 549 | ±0 | ±0% | 100 |
| 2024/02/01 | 553 | 553 | 549 | 549 | -4 | -0.7% | 200 |
| 2024/01/31 | 553 | 553 | 553 | 553 | - | - | 100 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 546 | 555 | 546 | 553 | +7 | +1.3% | 400 |
| 2024/01/26 | 546 | 546 | 546 | 546 | ±0 | ±0% | 100 |
| 2024/01/25 | 557 | 557 | 546 | 546 | -1 | -0.2% | 600 |
| 2024/01/24 | 547 | 547 | 547 | 547 | - | - | 200 |
| 2024/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/22 | 546 | 562 | 545 | 546 | -14 | -2.5% | 1,600 |
| 2024/01/19 | 555 | 560 | 550 | 560 | - | - | 700 |
| 2024/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/17 | 556 | 562 | 556 | 562 | - | - | 200 |
| 2024/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/15 | 550 | 556 | 549 | 549 | -1 | -0.2% | 300 |
| 2024/01/12 | 546 | 554 | 540 | 550 | - | - | 1,600 |
| 2024/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/10 | 554 | 556 | 550 | 550 | -4 | -0.7% | 2,500 |
| 2024/01/09 | 557 | 557 | 554 | 554 | -6 | -1.1% | 300 |
| 2024/01/05 | 572 | 572 | 560 | 560 | -12 | -2.1% | 300 |
| 2024/01/04 | 559 | 573 | 559 | 572 | +14 | +2.5% | 500 |
| 2023/12/29 | 558 | 558 | 558 | 558 | -10 | -1.8% | 200 |
| 2023/12/28 | 560 | 568 | 560 | 568 | +14 | +2.5% | 200 |
| 2023/12/27 | 554 | 554 | 554 | 554 | +4 | +0.7% | 400 |
| 2023/12/26 | 551 | 551 | 550 | 550 | -25 | -4.3% | 500 |
| 2023/12/25 | 575 | 575 | 575 | 575 | +20 | +3.6% | 500 |
| 2023/12/22 | 550 | 555 | 550 | 555 | +4 | +0.7% | 1,200 |
| 2023/12/21 | 551 | 551 | 551 | 551 | -9 | -1.6% | 200 |
| 2023/12/20 | 560 | 560 | 560 | 560 | +7 | +1.3% | 400 |
| 2023/12/19 | 550 | 553 | 550 | 553 | -17 | -3% | 200 |
| 2023/12/18 | 570 | 570 | 570 | 570 | +20 | +3.6% | 400 |
| 2023/12/15 | 561 | 561 | 550 | 550 | -11 | -2% | 1,100 |
| 2023/12/14 | 571 | 571 | 561 | 561 | -10 | -1.8% | 500 |
| 2023/12/13 | 571 | 571 | 571 | 571 | ±0 | ±0% | 400 |
| 2023/12/12 | 571 | 571 | 571 | 571 | +3 | +0.5% | 100 |
| 2023/12/11 | 569 | 569 | 568 | 568 | -1 | -0.2% | 200 |
51～
100
件表示中 / 1761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
該当銘柄がありません
チャート関連のコラム
