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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 1,510 | 1,510 | 1,500 | 1,500 | -5 | -0.3% | 1,200 |
| 2018/06/19 | 1,563 | 1,563 | 1,503 | 1,505 | -60 | -3.8% | 700 |
| 2018/06/18 | 1,550 | 1,565 | 1,530 | 1,565 | +15 | +1% | 400 |
| 2018/06/15 | 1,590 | 1,590 | 1,540 | 1,550 | -80 | -4.9% | 4,000 |
| 2018/06/14 | 1,590 | 1,630 | 1,590 | 1,630 | ±0 | ±0% | 600 |
| 2018/06/13 | 1,630 | 1,630 | 1,630 | 1,630 | +6 | +0.4% | 100 |
| 2018/06/12 | 1,584 | 1,624 | 1,584 | 1,624 | +24 | +1.5% | 300 |
| 2018/06/11 | 1,560 | 1,600 | 1,560 | 1,600 | ±0 | ±0% | 200 |
| 2018/06/08 | 1,604 | 1,614 | 1,600 | 1,600 | -60 | -3.6% | 600 |
| 2018/06/07 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 200 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/04 | 1,670 | 1,670 | 1,670 | 1,670 | +5 | +0.3% | 1,500 |
| 2018/06/01 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 200 |
| 2018/05/31 | 1,660 | 1,665 | 1,660 | 1,665 | ±0 | ±0% | 1,300 |
| 2018/05/30 | 1,630 | 1,665 | 1,630 | 1,665 | +45 | +2.8% | 1,000 |
| 2018/05/29 | 1,620 | 1,620 | 1,620 | 1,620 | -45 | -2.7% | 100 |
| 2018/05/28 | 1,660 | 1,665 | 1,660 | 1,665 | +15 | +0.9% | 1,600 |
| 2018/05/25 | 1,655 | 1,655 | 1,640 | 1,650 | +35 | +2.2% | 500 |
| 2018/05/24 | 1,615 | 1,615 | 1,615 | 1,615 | -35 | -2.1% | 100 |
| 2018/05/23 | 1,650 | 1,660 | 1,650 | 1,650 | - | - | 2,100 |
| 2018/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/18 | 1,600 | 1,600 | 1,570 | 1,570 | -10 | -0.6% | 600 |
| 2018/05/17 | 1,590 | 1,590 | 1,580 | 1,580 | +30 | +1.9% | 700 |
| 2018/05/16 | 1,546 | 1,550 | 1,546 | 1,550 | - | - | 300 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 1,637 | 1,637 | 1,637 | 1,637 | +112 | +7.3% | 500 |
| 2018/05/11 | 1,524 | 1,525 | 1,524 | 1,525 | +10 | +0.7% | 400 |
| 2018/05/10 | 1,525 | 1,525 | 1,515 | 1,515 | -35 | -2.3% | 400 |
| 2018/05/09 | 1,598 | 1,598 | 1,470 | 1,550 | -120 | -7.2% | 2,900 |
| 2018/05/08 | 1,564 | 1,670 | 1,564 | 1,670 | +71 | +4.4% | 2,400 |
| 2018/05/07 | 1,570 | 1,599 | 1,570 | 1,599 | ±0 | ±0% | 300 |
| 2018/05/02 | 1,599 | 1,600 | 1,560 | 1,599 | -1 | -0.1% | 800 |
| 2018/05/01 | 1,600 | 1,600 | 1,600 | 1,600 | +20 | +1.3% | 100 |
| 2018/04/27 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 400 |
| 2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/25 | 1,647 | 1,647 | 1,647 | 1,647 | +17 | +1% | 600 |
| 2018/04/24 | 1,560 | 1,630 | 1,550 | 1,630 | ±0 | ±0% | 1,100 |
| 2018/04/23 | 1,630 | 1,630 | 1,630 | 1,630 | +80 | +5.2% | 200 |
| 2018/04/20 | 1,544 | 1,550 | 1,544 | 1,550 | +11 | +0.7% | 300 |
| 2018/04/19 | 1,550 | 1,550 | 1,510 | 1,539 | +24 | +1.6% | 500 |
| 2018/04/18 | 1,515 | 1,515 | 1,515 | 1,515 | +6 | +0.4% | 300 |
| 2018/04/17 | 1,509 | 1,509 | 1,509 | 1,509 | -72 | -4.6% | 200 |
| 2018/04/16 | 1,501 | 1,581 | 1,501 | 1,581 | +11 | +0.7% | 300 |
| 2018/04/13 | 1,535 | 1,570 | 1,530 | 1,570 | - | - | 400 |
| 2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/11 | 1,550 | 1,565 | 1,550 | 1,565 | +5 | +0.3% | 400 |
| 2018/04/10 | 1,555 | 1,560 | 1,555 | 1,560 | +27 | +1.8% | 900 |
| 2018/04/09 | 1,505 | 1,587 | 1,475 | 1,533 | -117 | -7.1% | 6,800 |
1751～
1800
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
該当銘柄がありません
チャート関連のコラム
