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 |
---|---|---|---|---|---|---|---|
2020/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/31 | 1,516 | 1,516 | 1,516 | 1,516 | - | - | 100 |
2020/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/27 | 1,562 | 1,562 | 1,540 | 1,540 | -62 | -3.9% | 200 |
2020/08/26 | 1,602 | 1,602 | 1,602 | 1,602 | -9 | -0.6% | 100 |
2020/08/25 | 1,611 | 1,611 | 1,611 | 1,611 | +78 | +5.1% | 200 |
2020/08/24 | 1,533 | 1,533 | 1,533 | 1,533 | +3 | +0.2% | 500 |
2020/08/21 | 1,550 | 1,550 | 1,530 | 1,530 | -60 | -3.8% | 400 |
2020/08/20 | 1,590 | 1,590 | 1,590 | 1,590 | -80 | -4.8% | 100 |
2020/08/19 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 200 |
2020/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/17 | 1,600 | 1,600 | 1,600 | 1,600 | -30 | -1.8% | 100 |
2020/08/14 | 1,630 | 1,630 | 1,630 | 1,630 | +10 | +0.6% | 100 |
2020/08/13 | 1,605 | 1,620 | 1,605 | 1,620 | - | - | 200 |
2020/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/11 | 1,600 | 1,602 | 1,600 | 1,602 | - | - | 400 |
2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/06 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 200 |
2020/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/03 | 1,722 | 1,722 | 1,570 | 1,570 | - | - | 400 |
2020/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/29 | 1,553 | 1,562 | 1,553 | 1,562 | - | - | 200 |
2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/27 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
2020/07/22 | 1,659 | 1,659 | 1,620 | 1,620 | +120 | +8% | 700 |
2020/07/21 | 1,615 | 1,615 | 1,500 | 1,500 | -140 | -8.5% | 500 |
2020/07/20 | 1,718 | 1,718 | 1,640 | 1,640 | -60 | -3.5% | 1,100 |
2020/07/17 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 500 |
2020/07/16 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 200 |
2020/07/15 | 1,700 | 1,700 | 1,700 | 1,700 | -10 | -0.6% | 400 |
2020/07/14 | 1,710 | 1,710 | 1,710 | 1,710 | -40 | -2.3% | 100 |
2020/07/13 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 600 |
2020/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/09 | 1,899 | 1,899 | 1,700 | 1,700 | -206 | -10.8% | 4,800 |
2020/07/08 | 1,838 | 1,930 | 1,837 | 1,906 | +146 | +8.3% | 8,900 |
2020/07/07 | 1,865 | 1,900 | 1,670 | 1,760 | -25 | -1.4% | 2,000 |
2020/07/06 | 1,600 | 1,970 | 1,600 | 1,785 | +215 | +13.7% | 14,900 |
2020/07/03 | 1,597 | 1,600 | 1,500 | 1,570 | -30 | -1.9% | 1,600 |
2020/07/02 | 1,732 | 1,732 | 1,580 | 1,600 | -101 | -5.9% | 2,100 |
2020/07/01 | 1,790 | 1,790 | 1,700 | 1,701 | -89 | -5% | 1,300 |
2020/06/30 | 1,751 | 1,790 | 1,751 | 1,790 | +39 | +2.2% | 800 |
2020/06/29 | 1,765 | 1,800 | 1,750 | 1,751 | -54 | -3% | 1,700 |
2020/06/26 | 1,702 | 1,831 | 1,701 | 1,805 | +105 | +6.2% | 3,800 |
2020/06/25 | 1,678 | 1,700 | 1,678 | 1,700 | +40 | +2.4% | 300 |
2020/06/24 | 1,640 | 1,825 | 1,640 | 1,660 | +50 | +3.1% | 10,700 |
2020/06/23 | 1,635 | 1,635 | 1,610 | 1,610 | -65 | -3.9% | 900 |
2020/06/22 | 1,580 | 1,675 | 1,580 | 1,675 | +95 | +6% | 1,800 |
1201~
1250
件表示中 / 2060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