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 |
---|---|---|---|---|---|---|---|
2017/06/01 | 1,529 | 1,530 | 1,500 | 1,505 | -18 | -1.2% | 1,400 |
2017/05/31 | 1,469 | 1,523 | 1,455 | 1,523 | +54 | +3.7% | 1,600 |
2017/05/30 | 1,509 | 1,509 | 1,469 | 1,469 | -40 | -2.7% | 700 |
2017/05/29 | 1,551 | 1,551 | 1,480 | 1,509 | -2 | -0.1% | 3,200 |
2017/05/26 | 1,481 | 1,599 | 1,481 | 1,511 | +60 | +4.1% | 4,000 |
2017/05/25 | 1,465 | 1,510 | 1,410 | 1,451 | +22 | +1.5% | 3,300 |
2017/05/24 | 1,421 | 1,450 | 1,421 | 1,429 | +4 | +0.3% | 1,100 |
2017/05/23 | 1,460 | 1,490 | 1,410 | 1,425 | -75 | -5% | 1,600 |
2017/05/22 | 1,505 | 1,505 | 1,500 | 1,500 | +20 | +1.4% | 200 |
2017/05/19 | 1,488 | 1,488 | 1,480 | 1,480 | +5 | +0.3% | 200 |
2017/05/18 | 1,437 | 1,475 | 1,436 | 1,475 | +11 | +0.8% | 700 |
2017/05/17 | 1,440 | 1,464 | 1,430 | 1,464 | +1 | +0.1% | 1,500 |
2017/05/16 | 1,464 | 1,468 | 1,441 | 1,463 | -31 | -2.1% | 2,200 |
2017/05/15 | 1,498 | 1,521 | 1,470 | 1,494 | -4 | -0.3% | 1,600 |
2017/05/12 | 1,521 | 1,521 | 1,491 | 1,498 | -23 | -1.5% | 3,600 |
2017/05/11 | 1,540 | 1,552 | 1,521 | 1,521 | +21 | +1.4% | 1,100 |
2017/05/10 | 1,527 | 1,529 | 1,500 | 1,500 | -19 | -1.3% | 1,300 |
2017/05/09 | 1,527 | 1,527 | 1,519 | 1,519 | +20 | +1.3% | 400 |
2017/05/08 | 1,528 | 1,528 | 1,498 | 1,499 | +24 | +1.6% | 700 |
2017/05/02 | 1,465 | 1,475 | 1,465 | 1,475 | +19 | +1.3% | 400 |
2017/05/01 | 1,500 | 1,500 | 1,456 | 1,456 | -53 | -3.5% | 800 |
2017/04/28 | 1,535 | 1,536 | 1,499 | 1,509 | -26 | -1.7% | 1,600 |
2017/04/27 | 1,499 | 1,535 | 1,499 | 1,535 | +37 | +2.5% | 1,000 |
2017/04/26 | 1,499 | 1,499 | 1,450 | 1,498 | +78 | +5.5% | 1,100 |
2017/04/25 | 1,450 | 1,450 | 1,420 | 1,420 | +21 | +1.5% | 1,200 |
2017/04/24 | 1,411 | 1,411 | 1,392 | 1,399 | -12 | -0.9% | 2,100 |
2017/04/21 | 1,460 | 1,460 | 1,390 | 1,411 | -19 | -1.3% | 1,900 |
2017/04/20 | 1,365 | 1,435 | 1,331 | 1,430 | +71 | +5.2% | 5,100 |
2017/04/19 | 1,350 | 1,359 | 1,338 | 1,359 | +13 | +1% | 1,100 |
2017/04/18 | 1,363 | 1,365 | 1,334 | 1,346 | -4 | -0.3% | 2,500 |
2017/04/17 | 1,388 | 1,405 | 1,350 | 1,350 | -85 | -5.9% | 4,200 |
2017/04/14 | 1,441 | 1,441 | 1,403 | 1,435 | -40 | -2.7% | 2,700 |
2017/04/13 | 1,455 | 1,480 | 1,440 | 1,475 | -10 | -0.7% | 1,700 |
2017/04/12 | 1,580 | 1,590 | 1,483 | 1,485 | -55 | -3.6% | 3,200 |
2017/04/11 | 1,550 | 1,550 | 1,511 | 1,540 | -10 | -0.6% | 1,300 |
2017/04/10 | 1,559 | 1,584 | 1,542 | 1,550 | -89 | -5.4% | 1,200 |
2017/04/07 | 1,665 | 1,665 | 1,587 | 1,639 | +14 | +0.9% | 2,000 |
2017/04/06 | 1,660 | 1,660 | 1,622 | 1,625 | -44 | -2.6% | 500 |
2017/04/05 | 1,661 | 1,669 | 1,636 | 1,669 | -1 | -0.1% | 800 |
2017/04/04 | 1,724 | 1,724 | 1,670 | 1,670 | -54 | -3.1% | 1,500 |
2017/04/03 | 1,716 | 1,800 | 1,716 | 1,724 | +48 | +2.9% | 4,000 |
2017/03/31 | 1,650 | 1,679 | 1,650 | 1,676 | +37 | +2.3% | 1,300 |
2017/03/30 | 1,620 | 1,639 | 1,618 | 1,639 | +23 | +1.4% | 700 |
2017/03/29 | 1,612 | 1,623 | 1,606 | 1,616 | +10 | +0.6% | 1,800 |
2017/03/28 | 1,623 | 1,628 | 1,606 | 1,606 | -54 | -3.3% | 1,600 |
2017/03/27 | 1,680 | 1,680 | 1,620 | 1,660 | ±0 | ±0% | 1,400 |
2017/03/24 | 1,715 | 1,720 | 1,658 | 1,660 | +20 | +1.2% | 1,800 |
2017/03/23 | 1,650 | 1,651 | 1,605 | 1,640 | -20 | -1.2% | 1,900 |
2017/03/22 | 1,596 | 1,700 | 1,596 | 1,660 | -16 | -1% | 5,700 |
2017/03/21 | 1,730 | 1,730 | 1,661 | 1,676 | -113 | -6.3% | 8,300 |
1701~
1750
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