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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 393 | 393 | 392 | 392 | +2 | +0.5% | 200 |
| 2025/02/04 | 385 | 390 | 385 | 390 | +8 | +2.1% | 300 |
| 2025/02/03 | 383 | 383 | 382 | 382 | -1 | -0.3% | 400 |
| 2025/01/31 | 382 | 383 | 382 | 383 | +1 | +0.3% | 700 |
| 2025/01/30 | 380 | 382 | 380 | 382 | +2 | +0.5% | 400 |
| 2025/01/29 | 380 | 380 | 380 | 380 | +2 | +0.5% | 300 |
| 2025/01/28 | 380 | 380 | 378 | 378 | -2 | -0.5% | 400 |
| 2025/01/27 | 379 | 380 | 379 | 380 | ±0 | ±0% | 200 |
| 2025/01/24 | 380 | 380 | 379 | 380 | +1 | +0.3% | 1,300 |
| 2025/01/23 | 379 | 379 | 379 | 379 | +3 | +0.8% | 1,000 |
| 2025/01/22 | 376 | 379 | 370 | 376 | -3 | -0.8% | 1,000 |
| 2025/01/21 | 375 | 379 | 369 | 379 | +4 | +1.1% | 2,400 |
| 2025/01/20 | 378 | 378 | 370 | 375 | - | - | 4,400 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 375 | 379 | 375 | 379 | +5 | +1.3% | 400 |
| 2025/01/15 | 372 | 376 | 370 | 374 | -6 | -1.6% | 4,800 |
| 2025/01/14 | 386 | 389 | 379 | 380 | +1 | +0.3% | 700 |
| 2025/01/10 | 375 | 379 | 370 | 379 | -1 | -0.3% | 2,800 |
| 2025/01/09 | 380 | 380 | 377 | 380 | ±0 | ±0% | 1,000 |
| 2025/01/08 | 369 | 380 | 369 | 380 | +6 | +1.6% | 9,200 |
| 2025/01/07 | 370 | 374 | 370 | 374 | +5 | +1.4% | 600 |
| 2025/01/06 | 370 | 375 | 369 | 369 | -1 | -0.3% | 900 |
| 2024/12/30 | 380 | 380 | 369 | 370 | -18 | -4.6% | 9,100 |
| 2024/12/27 | 373 | 388 | 371 | 388 | +13 | +3.5% | 2,100 |
| 2024/12/26 | 375 | 378 | 374 | 375 | +2 | +0.5% | 1,600 |
| 2024/12/25 | 380 | 380 | 373 | 373 | -6 | -1.6% | 1,000 |
| 2024/12/24 | 378 | 380 | 378 | 379 | +1 | +0.3% | 500 |
| 2024/12/23 | 378 | 378 | 376 | 378 | -1 | -0.3% | 1,300 |
| 2024/12/20 | 376 | 379 | 376 | 379 | -1 | -0.3% | 800 |
| 2024/12/19 | 374 | 380 | 374 | 380 | -10 | -2.6% | 2,400 |
| 2024/12/18 | 388 | 391 | 388 | 390 | -6 | -1.5% | 800 |
| 2024/12/17 | 389 | 396 | 389 | 396 | +13 | +3.4% | 900 |
| 2024/12/16 | 383 | 383 | 383 | 383 | -1 | -0.3% | 300 |
| 2024/12/13 | 384 | 384 | 384 | 384 | ±0 | ±0% | 200 |
| 2024/12/12 | 383 | 397 | 383 | 384 | +3 | +0.8% | 900 |
| 2024/12/11 | 381 | 406 | 381 | 381 | -1 | -0.3% | 2,300 |
| 2024/12/10 | 381 | 382 | 381 | 382 | +1 | +0.3% | 300 |
| 2024/12/09 | 381 | 382 | 381 | 381 | +6 | +1.6% | 1,700 |
| 2024/12/06 | 399 | 399 | 360 | 375 | -24 | -6% | 6,100 |
| 2024/12/05 | 399 | 399 | 399 | 399 | -7 | -1.7% | 500 |
| 2024/12/04 | 400 | 406 | 400 | 406 | +4 | +1% | 1,500 |
| 2024/12/03 | 402 | 402 | 402 | 402 | -6 | -1.5% | 100 |
| 2024/12/02 | 408 | 408 | 408 | 408 | ±0 | ±0% | 200 |
| 2024/11/29 | 408 | 408 | 408 | 408 | +3 | +0.7% | 200 |
| 2024/11/28 | 405 | 405 | 405 | 405 | - | - | 200 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 410 | 410 | 404 | 404 | -6 | -1.5% | 600 |
| 2024/11/22 | 406 | 410 | 406 | 410 | +4 | +1% | 300 |
| 2024/11/21 | 406 | 406 | 406 | 406 | +4 | +1% | 100 |
101～
150
件表示中 / 2043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
