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 |
---|---|---|---|---|---|---|---|
2017/10/25 | 1,530 | 1,539 | 1,500 | 1,501 | -9 | -0.6% | 2,400 |
2017/10/24 | 1,510 | 1,510 | 1,510 | 1,510 | +3 | +0.2% | 500 |
2017/10/23 | 1,550 | 1,550 | 1,507 | 1,507 | +7 | +0.5% | 1,300 |
2017/10/20 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 500 |
2017/10/19 | 1,502 | 1,502 | 1,500 | 1,500 | -2 | -0.1% | 1,000 |
2017/10/18 | 1,502 | 1,502 | 1,502 | 1,502 | +1 | +0.1% | 100 |
2017/10/17 | 1,502 | 1,502 | 1,501 | 1,501 | - | - | 700 |
2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/10/13 | 1,501 | 1,510 | 1,500 | 1,501 | -6 | -0.4% | 700 |
2017/10/12 | 1,507 | 1,507 | 1,507 | 1,507 | -3 | -0.2% | 200 |
2017/10/11 | 1,513 | 1,513 | 1,510 | 1,510 | -2 | -0.1% | 1,400 |
2017/10/10 | 1,512 | 1,512 | 1,505 | 1,512 | +12 | +0.8% | 300 |
2017/10/06 | 1,500 | 1,500 | 1,500 | 1,500 | -19 | -1.3% | 400 |
2017/10/05 | 1,519 | 1,519 | 1,519 | 1,519 | +9 | +0.6% | 100 |
2017/10/04 | 1,510 | 1,510 | 1,510 | 1,510 | -2 | -0.1% | 500 |
2017/10/03 | 1,512 | 1,512 | 1,511 | 1,512 | +2 | +0.1% | 300 |
2017/10/02 | 1,509 | 1,510 | 1,509 | 1,510 | +3 | +0.2% | 400 |
2017/09/29 | 1,509 | 1,509 | 1,507 | 1,507 | -8 | -0.5% | 1,000 |
2017/09/28 | 1,535 | 1,535 | 1,515 | 1,515 | +8 | +0.5% | 200 |
2017/09/27 | 1,505 | 1,507 | 1,505 | 1,507 | - | - | 300 |
2017/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/25 | 1,541 | 1,541 | 1,541 | 1,541 | +40 | +2.7% | 200 |
2017/09/22 | 1,501 | 1,501 | 1,501 | 1,501 | ±0 | ±0% | 100 |
2017/09/21 | 1,501 | 1,501 | 1,501 | 1,501 | +1 | +0.1% | 300 |
2017/09/20 | 1,504 | 1,504 | 1,499 | 1,500 | -4 | -0.3% | 800 |
2017/09/19 | 1,555 | 1,555 | 1,504 | 1,504 | +9 | +0.6% | 500 |
2017/09/15 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 200 |
2017/09/14 | 1,495 | 1,495 | 1,495 | 1,495 | -5 | -0.3% | 100 |
2017/09/13 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,300 |
2017/09/12 | 1,476 | 1,500 | 1,476 | 1,500 | -12 | -0.8% | 500 |
2017/09/11 | 1,460 | 1,512 | 1,460 | 1,512 | +22 | +1.5% | 1,100 |
2017/09/08 | 1,500 | 1,509 | 1,461 | 1,490 | -10 | -0.7% | 1,500 |
2017/09/07 | 1,481 | 1,500 | 1,481 | 1,500 | ±0 | ±0% | 300 |
2017/09/06 | 1,481 | 1,500 | 1,481 | 1,500 | ±0 | ±0% | 500 |
2017/09/05 | 1,502 | 1,502 | 1,491 | 1,500 | -22 | -1.4% | 900 |
2017/09/04 | 1,516 | 1,524 | 1,515 | 1,522 | +2 | +0.1% | 1,800 |
2017/09/01 | 1,521 | 1,521 | 1,520 | 1,520 | ±0 | ±0% | 900 |
2017/08/31 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 200 |
2017/08/30 | 1,522 | 1,522 | 1,520 | 1,520 | -6 | -0.4% | 200 |
2017/08/29 | 1,519 | 1,526 | 1,519 | 1,526 | +1 | +0.1% | 700 |
2017/08/28 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 200 |
2017/08/25 | 1,525 | 1,525 | 1,525 | 1,525 | +15 | +1% | 400 |
2017/08/24 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 100 |
2017/08/23 | 1,500 | 1,500 | 1,500 | 1,500 | -5 | -0.3% | 300 |
2017/08/22 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 400 |
2017/08/21 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 900 |
2017/08/18 | 1,500 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 1,900 |
2017/08/17 | 1,500 | 1,500 | 1,488 | 1,500 | ±0 | ±0% | 1,200 |
2017/08/16 | 1,482 | 1,501 | 1,482 | 1,500 | ±0 | ±0% | 1,000 |
2017/08/15 | 1,499 | 1,500 | 1,499 | 1,500 | ±0 | ±0% | 400 |
1601~
1650
件表示中 / 1767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