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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 1,681 | 1,685 | 1,670 | 1,670 | ±0 | ±0% | 700 |
| 2018/01/23 | 1,666 | 1,700 | 1,666 | 1,670 | -6 | -0.4% | 1,900 |
| 2018/01/22 | 1,702 | 1,751 | 1,651 | 1,676 | -64 | -3.7% | 2,200 |
| 2018/01/19 | 1,740 | 1,740 | 1,740 | 1,740 | +40 | +2.4% | 100 |
| 2018/01/18 | 1,684 | 1,710 | 1,684 | 1,700 | +46 | +2.8% | 2,100 |
| 2018/01/17 | 1,700 | 1,700 | 1,652 | 1,654 | -46 | -2.7% | 500 |
| 2018/01/16 | 1,661 | 1,700 | 1,651 | 1,700 | +38 | +2.3% | 1,500 |
| 2018/01/15 | 1,700 | 1,700 | 1,660 | 1,662 | -69 | -4% | 600 |
| 2018/01/12 | 1,731 | 1,731 | 1,731 | 1,731 | -49 | -2.8% | 300 |
| 2018/01/11 | 1,800 | 1,809 | 1,728 | 1,780 | -30 | -1.7% | 800 |
| 2018/01/10 | 1,700 | 1,810 | 1,700 | 1,810 | +164 | +10% | 2,800 |
| 2018/01/09 | 1,643 | 1,700 | 1,633 | 1,646 | -4 | -0.2% | 3,900 |
| 2018/01/05 | 1,599 | 1,669 | 1,599 | 1,650 | +52 | +3.3% | 800 |
| 2018/01/04 | 1,571 | 1,615 | 1,571 | 1,598 | +61 | +4% | 1,300 |
| 2017/12/29 | 1,575 | 1,589 | 1,520 | 1,537 | -40 | -2.5% | 6,100 |
| 2017/12/28 | 1,580 | 1,588 | 1,577 | 1,577 | +7 | +0.4% | 400 |
| 2017/12/27 | 1,570 | 1,570 | 1,570 | 1,570 | -20 | -1.3% | 800 |
| 2017/12/26 | 1,620 | 1,620 | 1,580 | 1,590 | -30 | -1.9% | 1,200 |
| 2017/12/25 | 1,580 | 1,620 | 1,570 | 1,620 | +46 | +2.9% | 1,500 |
| 2017/12/22 | 1,575 | 1,594 | 1,574 | 1,574 | +30 | +1.9% | 600 |
| 2017/12/21 | 1,527 | 1,566 | 1,526 | 1,544 | -7 | -0.5% | 800 |
| 2017/12/20 | 1,574 | 1,574 | 1,546 | 1,551 | +17 | +1.1% | 800 |
| 2017/12/19 | 1,705 | 1,745 | 1,530 | 1,534 | -131 | -7.9% | 8,700 |
| 2017/12/18 | 1,766 | 1,766 | 1,665 | 1,665 | -141 | -7.8% | 1,400 |
| 2017/12/15 | 1,742 | 1,810 | 1,742 | 1,806 | +94 | +5.5% | 700 |
| 2017/12/14 | 1,725 | 1,725 | 1,711 | 1,712 | -108 | -5.9% | 1,800 |
| 2017/12/13 | 1,750 | 1,820 | 1,740 | 1,820 | +32 | +1.8% | 3,200 |
| 2017/12/12 | 1,660 | 1,788 | 1,660 | 1,788 | +109 | +6.5% | 7,600 |
| 2017/12/11 | 1,572 | 1,690 | 1,552 | 1,679 | +141 | +9.2% | 5,200 |
| 2017/12/08 | 1,524 | 1,538 | 1,524 | 1,538 | +8 | +0.5% | 1,300 |
| 2017/12/07 | 1,540 | 1,540 | 1,530 | 1,530 | -6 | -0.4% | 200 |
| 2017/12/06 | 1,560 | 1,601 | 1,530 | 1,536 | -14 | -0.9% | 2,800 |
| 2017/12/05 | 1,530 | 1,550 | 1,530 | 1,550 | +1 | +0.1% | 1,500 |
| 2017/12/04 | 1,542 | 1,549 | 1,515 | 1,549 | +34 | +2.2% | 2,500 |
| 2017/12/01 | 1,490 | 1,520 | 1,490 | 1,515 | -15 | -1% | 6,400 |
| 2017/11/30 | 1,548 | 1,548 | 1,530 | 1,530 | - | - | 200 |
| 2017/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/28 | 1,518 | 1,518 | 1,518 | 1,518 | +1 | +0.1% | 100 |
| 2017/11/27 | 1,550 | 1,550 | 1,517 | 1,517 | -18 | -1.2% | 1,200 |
| 2017/11/24 | 1,529 | 1,535 | 1,515 | 1,535 | +24 | +1.6% | 2,400 |
| 2017/11/22 | 1,511 | 1,511 | 1,511 | 1,511 | -4 | -0.3% | 100 |
| 2017/11/21 | 1,516 | 1,529 | 1,515 | 1,515 | ±0 | ±0% | 1,700 |
| 2017/11/20 | 1,515 | 1,515 | 1,515 | 1,515 | +5 | +0.3% | 100 |
| 2017/11/17 | 1,510 | 1,510 | 1,510 | 1,510 | -2 | -0.1% | 100 |
| 2017/11/16 | 1,509 | 1,520 | 1,509 | 1,512 | -13 | -0.9% | 800 |
| 2017/11/15 | 1,516 | 1,525 | 1,515 | 1,525 | - | - | 500 |
| 2017/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/13 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 600 |
| 2017/11/10 | 1,525 | 1,525 | 1,517 | 1,525 | ±0 | ±0% | 400 |
| 2017/11/09 | 1,511 | 1,525 | 1,511 | 1,525 | - | - | 1,000 |
1851～
1900
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
