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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 2017/03/17 | 1,819 | 1,819 | 1,789 | 1,789 | -38 | -2.1% | 3,500 |
| 2017/03/16 | 1,811 | 1,834 | 1,811 | 1,827 | +18 | +1% | 2,300 |
| 2017/03/15 | 1,909 | 1,909 | 1,808 | 1,809 | -107 | -5.6% | 6,200 |
| 2017/03/14 | 1,955 | 1,955 | 1,900 | 1,916 | -41 | -2.1% | 3,500 |
| 2017/03/13 | 2,025 | 2,029 | 1,951 | 1,957 | -38 | -1.9% | 6,100 |
| 2017/03/10 | 1,990 | 2,000 | 1,945 | 1,995 | +45 | +2.3% | 5,000 |
| 2017/03/09 | 1,864 | 2,000 | 1,864 | 1,950 | +86 | +4.6% | 9,500 |
| 2017/03/08 | 1,880 | 1,880 | 1,822 | 1,864 | +24 | +1.3% | 4,600 |
| 2017/03/07 | 1,841 | 1,920 | 1,824 | 1,840 | -41 | -2.2% | 12,800 |
| 2017/03/06 | 2,058 | 2,058 | 1,881 | 1,881 | -139 | -6.9% | 17,700 |
| 2017/03/03 | 2,099 | 2,100 | 2,000 | 2,020 | -63 | -3% | 9,100 |
| 2017/03/02 | 2,098 | 2,100 | 2,020 | 2,083 | +23 | +1.1% | 9,400 |
| 2017/03/01 | 2,150 | 2,150 | 1,990 | 2,060 | -124 | -5.7% | 24,900 |
| 2017/02/28 | 2,410 | 2,410 | 2,181 | 2,184 | -245 | -10.1% | 31,200 |
| 2017/02/27 | 2,415 | 2,488 | 2,380 | 2,429 | -178 | -6.8% | 50,600 |
| 2017/02/24 | 2,872 | 2,946 | 2,511 | 2,607 | - | - | 263,300 |
| 2017/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2051～
2076
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
チャート関連のコラム
