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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 414 | 414 | 414 | 414 | +7 | +1.7% | 700 |
| 2024/08/09 | 415 | 415 | 407 | 407 | -8 | -1.9% | 200 |
| 2024/08/08 | 410 | 415 | 410 | 415 | +10 | +2.5% | 200 |
| 2024/08/07 | 400 | 405 | 399 | 405 | +5 | +1.3% | 800 |
| 2024/08/06 | 400 | 400 | 400 | 400 | +5 | +1.3% | 400 |
| 2024/08/05 | 442 | 449 | 395 | 395 | -63 | -13.8% | 2,800 |
| 2024/08/02 | 465 | 465 | 450 | 458 | -9 | -1.9% | 1,900 |
| 2024/08/01 | 475 | 475 | 467 | 467 | -8 | -1.7% | 1,100 |
| 2024/07/31 | 475 | 475 | 475 | 475 | ±0 | ±0% | 800 |
| 2024/07/30 | 475 | 475 | 475 | 475 | ±0 | ±0% | 100 |
| 2024/07/29 | 471 | 475 | 470 | 475 | +5 | +1.1% | 3,000 |
| 2024/07/26 | 486 | 486 | 470 | 470 | -23 | -4.7% | 1,600 |
| 2024/07/25 | 493 | 493 | 493 | 493 | +8 | +1.6% | 300 |
| 2024/07/24 | 490 | 490 | 485 | 485 | - | - | 400 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 489 | 491 | 489 | 490 | - | - | 400 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 488 | 489 | 488 | 489 | +2 | +0.4% | 200 |
| 2024/07/16 | 496 | 499 | 486 | 487 | -15 | -3% | 1,800 |
| 2024/07/12 | 502 | 502 | 502 | 502 | ±0 | ±0% | 200 |
| 2024/07/11 | 495 | 502 | 486 | 502 | - | - | 1,200 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 510 | 512 | 510 | 512 | - | - | 200 |
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 510 | 510 | 510 | 510 | +2 | +0.4% | 100 |
| 2024/07/03 | 508 | 508 | 501 | 508 | ±0 | ±0% | 500 |
| 2024/07/02 | 508 | 508 | 508 | 508 | - | - | 100 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 505 | 505 | 495 | 495 | -20 | -3.9% | 300 |
| 2024/06/26 | 515 | 515 | 515 | 515 | +3 | +0.6% | 100 |
| 2024/06/25 | 512 | 512 | 512 | 512 | - | - | 300 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 495 | 495 | 495 | 495 | -10 | -2% | 700 |
| 2024/06/18 | 505 | 505 | 505 | 505 | - | - | 200 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 506 | 506 | 505 | 505 | - | - | 300 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 505 | 505 | 505 | 505 | -6 | -1.2% | 100 |
| 2024/06/10 | 512 | 512 | 510 | 511 | -10 | -1.9% | 400 |
| 2024/06/07 | 521 | 521 | 521 | 521 | - | - | 100 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 530 | 552 | 510 | 552 | +2 | +0.4% | 700 |
| 2024/06/03 | 552 | 552 | 549 | 550 | -2 | -0.4% | 600 |
251～
300
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
