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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 1,080 | 1,080 | 1,050 | 1,050 | -22 | -2.1% | 300 |
| 2018/11/12 | 1,111 | 1,111 | 1,072 | 1,072 | -68 | -6% | 500 |
| 2018/11/09 | 1,200 | 1,200 | 1,140 | 1,140 | -45 | -3.8% | 200 |
| 2018/11/08 | 1,200 | 1,230 | 1,185 | 1,185 | +15 | +1.3% | 2,000 |
| 2018/11/07 | 1,140 | 1,380 | 1,140 | 1,170 | +60 | +5.4% | 5,400 |
| 2018/11/06 | 1,195 | 1,199 | 1,110 | 1,110 | -89 | -7.4% | 1,600 |
| 2018/11/05 | 1,150 | 1,199 | 1,120 | 1,199 | +49 | +4.3% | 1,000 |
| 2018/11/02 | 1,096 | 1,198 | 1,096 | 1,150 | +84 | +7.9% | 800 |
| 2018/11/01 | 1,046 | 1,066 | 1,046 | 1,066 | +50 | +4.9% | 300 |
| 2018/10/31 | 1,040 | 1,040 | 1,016 | 1,016 | +3 | +0.3% | 400 |
| 2018/10/30 | 986 | 1,013 | 985 | 1,013 | +15 | +1.5% | 900 |
| 2018/10/29 | 1,040 | 1,040 | 998 | 998 | -19 | -1.9% | 1,600 |
| 2018/10/26 | 1,024 | 1,080 | 1,017 | 1,017 | -30 | -2.9% | 3,300 |
| 2018/10/25 | 1,130 | 1,376 | 1,016 | 1,047 | -53 | -4.8% | 8,000 |
| 2018/10/24 | 1,120 | 1,130 | 1,070 | 1,100 | -20 | -1.8% | 1,500 |
| 2018/10/23 | 1,107 | 1,160 | 1,107 | 1,120 | +43 | +4% | 700 |
| 2018/10/22 | 1,090 | 1,090 | 1,077 | 1,077 | -18 | -1.6% | 300 |
| 2018/10/19 | 1,065 | 1,095 | 1,065 | 1,095 | +25 | +2.3% | 600 |
| 2018/10/18 | 1,050 | 1,080 | 1,050 | 1,070 | +40 | +3.9% | 1,300 |
| 2018/10/17 | 1,080 | 1,080 | 1,030 | 1,030 | -35 | -3.3% | 900 |
| 2018/10/16 | 1,060 | 1,065 | 1,060 | 1,065 | +20 | +1.9% | 1,400 |
| 2018/10/15 | 1,059 | 1,059 | 1,030 | 1,045 | -58 | -5.3% | 5,400 |
| 2018/10/12 | 1,140 | 1,140 | 1,103 | 1,103 | -37 | -3.2% | 600 |
| 2018/10/11 | 1,170 | 1,170 | 1,140 | 1,140 | - | - | 1,100 |
| 2018/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/09 | 1,180 | 1,180 | 1,171 | 1,171 | -84 | -6.7% | 300 |
| 2018/10/05 | 1,199 | 1,300 | 1,199 | 1,255 | +58 | +4.8% | 3,400 |
| 2018/10/04 | 1,199 | 1,199 | 1,197 | 1,197 | +47 | +4.1% | 600 |
| 2018/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | +15 | +1.3% | 200 |
| 2018/10/02 | 1,150 | 1,150 | 1,135 | 1,135 | -1 | -0.1% | 200 |
| 2018/10/01 | 1,131 | 1,136 | 1,131 | 1,136 | - | - | 200 |
| 2018/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/27 | 1,110 | 1,170 | 1,110 | 1,130 | - | - | 2,400 |
| 2018/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/25 | 1,240 | 1,240 | 1,170 | 1,170 | +61 | +5.5% | 700 |
| 2018/09/21 | 1,199 | 1,199 | 1,109 | 1,109 | - | - | 200 |
| 2018/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/19 | 1,178 | 1,178 | 1,169 | 1,170 | -10 | -0.8% | 700 |
| 2018/09/18 | 1,219 | 1,219 | 1,180 | 1,180 | +81 | +7.4% | 1,000 |
| 2018/09/14 | 1,120 | 1,120 | 1,099 | 1,099 | -1 | -0.1% | 600 |
| 2018/09/13 | 1,090 | 1,100 | 1,046 | 1,100 | -50 | -4.3% | 1,900 |
| 2018/09/12 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 300 |
| 2018/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/07 | 1,230 | 1,230 | 1,065 | 1,195 | - | - | 8,100 |
| 2018/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/05 | 1,240 | 1,240 | 1,221 | 1,221 | -19 | -1.5% | 800 |
| 2018/09/04 | 1,240 | 1,240 | 1,240 | 1,240 | -40 | -3.1% | 400 |
| 2018/09/03 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 300 |
| 2018/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
1651～
1700
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
該当銘柄がありません
チャート関連のコラム
