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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 570 | 570 | 570 | 570 | +10 | +1.8% | 500 |
| 2023/09/22 | 561 | 561 | 560 | 560 | - | - | 400 |
| 2023/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/19 | 579 | 579 | 560 | 560 | ±0 | ±0% | 500 |
| 2023/09/15 | 573 | 579 | 560 | 560 | -3 | -0.5% | 2,000 |
| 2023/09/14 | 562 | 563 | 562 | 563 | +2 | +0.4% | 3,300 |
| 2023/09/13 | 574 | 574 | 561 | 561 | -13 | -2.3% | 4,000 |
| 2023/09/12 | 580 | 580 | 574 | 574 | -6 | -1% | 400 |
| 2023/09/11 | 580 | 580 | 580 | 580 | +5 | +0.9% | 800 |
| 2023/09/08 | 586 | 586 | 561 | 575 | -13 | -2.2% | 1,300 |
| 2023/09/07 | 618 | 619 | 587 | 588 | -20 | -3.3% | 4,500 |
| 2023/09/06 | 610 | 610 | 593 | 608 | +18 | +3.1% | 1,700 |
| 2023/09/05 | 604 | 604 | 589 | 590 | -4 | -0.7% | 1,300 |
| 2023/09/04 | 585 | 615 | 580 | 594 | +14 | +2.4% | 2,400 |
| 2023/09/01 | 604 | 604 | 580 | 580 | -5 | -0.9% | 2,000 |
| 2023/08/31 | 650 | 650 | 573 | 585 | -72 | -11% | 10,800 |
| 2023/08/30 | 607 | 657 | 589 | 657 | -456 | -41% | 9,500 |
| 2023/08/29 | 1,110 | 1,113 | 1,110 | 1,113 | +3 | +0.3% | 200 |
| 2023/08/28 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 300 |
| 2023/08/25 | 1,113 | 1,113 | 1,110 | 1,110 | +56 | +5.3% | 300 |
| 2023/08/24 | 1,009 | 1,054 | 1,009 | 1,054 | - | - | 300 |
| 2023/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/22 | 1,030 | 1,100 | 1,030 | 1,099 | +99 | +9.9% | 1,200 |
| 2023/08/21 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2023/08/18 | 1,000 | 1,028 | 955 | 1,000 | +28 | +2.9% | 2,700 |
| 2023/08/17 | 1,100 | 1,100 | 972 | 972 | -127 | -11.6% | 4,400 |
| 2023/08/16 | 1,070 | 1,099 | 1,070 | 1,099 | +29 | +2.7% | 200 |
| 2023/08/15 | 1,070 | 1,100 | 1,070 | 1,070 | -29 | -2.6% | 900 |
| 2023/08/14 | 1,072 | 1,099 | 1,070 | 1,099 | -1 | -0.1% | 900 |
| 2023/08/10 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 100 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 100 |
| 2023/08/07 | 1,100 | 1,100 | 1,100 | 1,100 | +5 | +0.5% | 700 |
| 2023/08/04 | 1,095 | 1,095 | 1,095 | 1,095 | -5 | -0.5% | 100 |
| 2023/08/03 | 1,140 | 1,140 | 1,095 | 1,100 | -40 | -3.5% | 1,200 |
| 2023/08/02 | 1,140 | 1,140 | 1,140 | 1,140 | -30 | -2.6% | 200 |
| 2023/08/01 | 1,198 | 1,198 | 1,170 | 1,170 | -50 | -4.1% | 200 |
| 2023/07/31 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 100 |
| 2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 1,224 | 1,224 | 1,224 | 1,224 | +30 | +2.5% | 100 |
| 2023/07/25 | 1,184 | 1,194 | 1,184 | 1,194 | +39 | +3.4% | 300 |
| 2023/07/24 | 1,119 | 1,155 | 1,119 | 1,155 | +57 | +5.2% | 500 |
| 2023/07/21 | 1,100 | 1,101 | 1,098 | 1,098 | -32 | -2.8% | 8,000 |
| 2023/07/20 | 1,131 | 1,131 | 1,100 | 1,130 | -90 | -7.4% | 1,300 |
| 2023/07/19 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 100 |
| 2023/07/18 | 1,210 | 1,210 | 1,210 | 1,210 | +90 | +8% | 1,000 |
| 2023/07/14 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 200 |
| 2023/07/13 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 200 |
151～
200
件表示中 / 1760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
