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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,325 | 1,325 | 1,320 | 1,320 | +18 | +1.4% | 400 |
2023/02/24 | 1,302 | 1,302 | 1,302 | 1,302 | +60 | +4.8% | 300 |
2023/02/22 | 1,241 | 1,242 | 1,241 | 1,242 | -18 | -1.4% | 200 |
2023/02/21 | 1,260 | 1,260 | 1,260 | 1,260 | -5 | -0.4% | 100 |
2023/02/20 | 1,260 | 1,385 | 1,260 | 1,265 | +35 | +2.8% | 1,300 |
2023/02/17 | 1,260 | 1,260 | 1,230 | 1,230 | -14 | -1.1% | 200 |
2023/02/16 | 1,244 | 1,244 | 1,244 | 1,244 | +30 | +2.5% | 100 |
2023/02/15 | 1,184 | 1,214 | 1,184 | 1,214 | -27 | -2.2% | 400 |
2023/02/14 | 1,241 | 1,241 | 1,241 | 1,241 | - | - | 100 |
2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/10 | 1,211 | 1,272 | 1,211 | 1,271 | ±0 | ±0% | 900 |
2023/02/09 | 1,309 | 1,426 | 1,270 | 1,271 | -188 | -12.9% | 6,800 |
2023/02/08 | 1,459 | 1,459 | 1,459 | 1,459 | - | - | 4,300 |
2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/03 | 1,159 | 1,159 | 1,159 | 1,159 | +30 | +2.7% | 100 |
2023/02/02 | 1,129 | 1,129 | 1,129 | 1,129 | - | - | 100 |
2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/31 | 1,132 | 1,162 | 1,132 | 1,159 | -60 | -4.9% | 1,200 |
2023/01/30 | 1,219 | 1,219 | 1,219 | 1,219 | +29 | +2.4% | 100 |
2023/01/27 | 1,100 | 1,190 | 1,100 | 1,190 | - | - | 600 |
2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/25 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 200 |
2023/01/24 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 100 |
2023/01/23 | 1,082 | 1,082 | 1,082 | 1,082 | - | - | 100 |
2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/18 | 1,082 | 1,082 | 1,082 | 1,082 | - | - | 100 |
2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/16 | 1,207 | 1,208 | 1,147 | 1,170 | -30 | -2.5% | 1,100 |
2023/01/13 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/11 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/27 | 1,140 | 1,230 | 1,140 | 1,230 | +30 | +2.5% | 200 |
2022/12/26 | 1,185 | 1,200 | 1,125 | 1,200 | -98 | -7.6% | 300 |
2022/12/23 | 1,299 | 1,299 | 1,298 | 1,298 | - | - | 400 |
2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/14 | 1,199 | 1,199 | 1,180 | 1,180 | -49 | -4% | 200 |
301~
350
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