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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 552 | 552 | 549 | 550 | -2 | -0.4% | 600 |
| 2024/05/31 | 547 | 552 | 500 | 552 | +53 | +10.6% | 3,400 |
| 2024/05/30 | 499 | 499 | 499 | 499 | - | - | 100 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 493 | 510 | 493 | 510 | +7 | +1.4% | 300 |
| 2024/05/24 | 503 | 503 | 503 | 503 | +8 | +1.6% | 300 |
| 2024/05/23 | 500 | 500 | 490 | 495 | - | - | 1,600 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 510 | 510 | 510 | 510 | +5 | +1% | 100 |
| 2024/05/20 | 510 | 510 | 505 | 505 | +5 | +1% | 200 |
| 2024/05/17 | 502 | 502 | 481 | 500 | - | - | 1,300 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 520 | 520 | 520 | 520 | - | - | 200 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 528 | 528 | 528 | 528 | -2 | -0.4% | 400 |
| 2024/05/01 | 530 | 530 | 530 | 530 | ±0 | ±0% | 100 |
| 2024/04/30 | 560 | 560 | 530 | 530 | -30 | -5.4% | 800 |
| 2024/04/26 | 560 | 560 | 560 | 560 | +28 | +5.3% | 100 |
| 2024/04/25 | 557 | 560 | 532 | 532 | +4 | +0.8% | 1,200 |
| 2024/04/24 | 527 | 528 | 527 | 528 | +3 | +0.6% | 200 |
| 2024/04/23 | 525 | 525 | 525 | 525 | +9 | +1.7% | 100 |
| 2024/04/22 | 516 | 516 | 516 | 516 | -10 | -1.9% | 400 |
| 2024/04/19 | 526 | 526 | 526 | 526 | - | - | 100 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 526 | 526 | 526 | 526 | - | - | 100 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 531 | 531 | 527 | 527 | - | - | 200 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 555 | 555 | 555 | 555 | ±0 | ±0% | 100 |
| 2024/04/05 | 555 | 555 | 555 | 555 | - | - | 400 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 539 | 558 | 539 | 550 | - | - | 500 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 527 | 527 | 527 | 527 | -2 | -0.4% | 100 |
| 2024/03/29 | 529 | 529 | 529 | 529 | +1 | +0.2% | 200 |
| 2024/03/28 | 528 | 528 | 528 | 528 | -7 | -1.3% | 200 |
| 2024/03/27 | 535 | 535 | 535 | 535 | ±0 | ±0% | 100 |
| 2024/03/26 | 535 | 535 | 535 | 535 | +8 | +1.5% | 100 |
| 2024/03/25 | 536 | 536 | 526 | 527 | -9 | -1.7% | 400 |
| 2024/03/22 | 536 | 536 | 536 | 536 | +1 | +0.2% | 200 |
| 2024/03/21 | 535 | 535 | 535 | 535 | +4 | +0.8% | 800 |
301～
350
件表示中 / 2077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
