Ｆｕｓｉｃ
5256グロース/情報･通信業/Fusic Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,209.0 | 2,209.0 | 2,188.0 | 2,206.0 | +31.0 | +1.43% | 1,100 |
| 2026-03-12 | 2,170.0 | 2,196.0 | 2,170.0 | 2,175.0 | +14.0 | +0.65% | 2,900 |
| 2026-03-11 | 2,184.0 | 2,214.0 | 2,157.0 | 2,161.0 | +4.0 | +0.19% | 2,500 |
| 2026-03-10 | 2,174.0 | 2,210.0 | 2,157.0 | 2,157.0 | +33.0 | +1.55% | 1,200 |
| 2026-03-09 | 2,065.0 | 2,124.0 | 2,065.0 | 2,124.0 | -74.0 | -3.37% | 3,400 |
| 2026-03-06 | 2,200.0 | 2,213.0 | 2,150.0 | 2,198.0 | -2.0 | -0.09% | 2,200 |
| 2026-03-05 | 2,141.0 | 2,200.0 | 2,103.0 | 2,200.0 | +109.0 | +5.21% | 3,700 |
| 2026-03-04 | 2,110.0 | 2,129.0 | 2,058.0 | 2,091.0 | -50.0 | -2.34% | 11,100 |
| 2026-03-03 | 2,227.0 | 2,277.0 | 2,125.0 | 2,141.0 | -134.0 | -5.89% | 6,400 |
| 2026-03-02 | 2,240.0 | 2,275.0 | 2,201.0 | 2,275.0 | -5.0 | -0.22% | 3,300 |
| 2026-02-27 | 2,283.0 | 2,283.0 | 2,241.0 | 2,280.0 | +36.0 | +1.60% | 6,800 |
| 2026-02-26 | 2,278.0 | 2,281.0 | 2,216.0 | 2,244.0 | +11.0 | +0.49% | 4,500 |
| 2026-02-25 | 2,190.0 | 2,237.0 | 2,174.0 | 2,233.0 | +44.0 | +2.01% | 4,700 |
| 2026-02-24 | 2,260.0 | 2,500.0 | 2,189.0 | 2,189.0 | -54.0 | -2.41% | 25,000 |
| 2026-02-20 | 2,204.0 | 2,250.0 | 2,204.0 | 2,243.0 | +20.0 | +0.90% | 1,000 |
| 2026-02-19 | 2,183.0 | 2,240.0 | 2,183.0 | 2,223.0 | +31.0 | +1.41% | 2,500 |
| 2026-02-18 | 2,207.0 | 2,210.0 | 2,168.0 | 2,192.0 | -15.0 | -0.68% | 3,900 |
| 2026-02-17 | 2,208.0 | 2,210.0 | 2,207.0 | 2,207.0 | -14.0 | -0.63% | 1,000 |
| 2026-02-16 | 2,310.0 | 2,310.0 | 2,207.0 | 2,221.0 | -39.0 | -1.73% | 4,000 |
| 2026-02-13 | 2,315.0 | 2,315.0 | 2,250.0 | 2,260.0 | -60.0 | -2.59% | 2,500 |
| 2026-02-12 | 2,349.0 | 2,392.0 | 2,300.0 | 2,320.0 | -76.0 | -3.17% | 2,000 |
| 2026-02-10 | 2,324.0 | 2,396.0 | 2,320.0 | 2,396.0 | +96.0 | +4.17% | 1,700 |
| 2026-02-09 | 2,290.0 | 2,310.0 | 2,283.0 | 2,300.0 | -40.0 | -1.71% | 1,400 |
| 2026-02-06 | 2,370.0 | 2,387.0 | 2,330.0 | 2,340.0 | -45.0 | -1.89% | 3,000 |
| 2026-02-05 | 2,362.0 | 2,410.0 | 2,347.0 | 2,385.0 | -3.0 | -0.13% | 2,000 |
| 2026-02-04 | 2,332.0 | 2,390.0 | 2,320.0 | 2,388.0 | +43.0 | +1.83% | 2,600 |
| 2026-02-03 | 2,331.0 | 2,374.0 | 2,331.0 | 2,345.0 | +14.0 | +0.60% | 900 |
| 2026-02-02 | 2,330.0 | 2,331.0 | 2,294.0 | 2,331.0 | +8.0 | +0.34% | 4,500 |
| 2026-01-30 | 2,318.0 | 2,326.0 | 2,318.0 | 2,323.0 | -9.0 | -0.39% | 400 |
| 2026-01-29 | 2,425.0 | 2,425.0 | 2,306.0 | 2,332.0 | -117.0 | -4.78% | 4,900 |
| 2026-01-28 | 2,450.0 | 2,450.0 | 2,411.0 | 2,449.0 | -1.0 | -0.04% | 1,000 |
| 2026-01-27 | 2,498.0 | 2,498.0 | 2,447.0 | 2,450.0 | -20.0 | -0.81% | 1,700 |
| 2026-01-26 | 2,505.0 | 2,505.0 | 2,430.0 | 2,470.0 | 0.0 | 0.00% | 1,800 |
| 2026-01-23 | 2,435.0 | 2,502.0 | 2,435.0 | 2,470.0 | +20.0 | +0.82% | 1,200 |
| 2026-01-22 | 2,500.0 | 2,515.0 | 2,450.0 | 2,450.0 | -34.0 | -1.37% | 1,300 |
| 2026-01-21 | 2,443.0 | 2,500.0 | 2,433.0 | 2,484.0 | -54.0 | -2.13% | 2,100 |
| 2026-01-20 | 2,500.0 | 2,538.0 | 2,420.0 | 2,538.0 | +34.0 | +1.36% | 4,100 |
| 2026-01-19 | 2,577.0 | 2,577.0 | 2,478.0 | 2,504.0 | -46.0 | -1.80% | 3,400 |
| 2026-01-16 | 2,528.0 | 2,614.0 | 2,510.0 | 2,550.0 | +31.0 | +1.23% | 8,300 |
| 2026-01-15 | 2,481.0 | 2,519.0 | 2,403.0 | 2,519.0 | +88.0 | +3.62% | 3,400 |
| 2026-01-14 | 2,531.0 | 2,539.0 | 2,431.0 | 2,431.0 | -107.0 | -4.22% | 4,600 |
| 2026-01-13 | 2,616.0 | 2,630.0 | 2,460.0 | 2,538.0 | -31.0 | -1.21% | 8,700 |
| 2026-01-09 | 2,542.0 | 2,700.0 | 2,476.0 | 2,569.0 | +117.0 | +4.77% | 18,500 |
| 2026-01-08 | 2,466.0 | 2,510.0 | 2,430.0 | 2,452.0 | +5.0 | +0.20% | 17,100 |
| 2026-01-07 | 2,319.0 | 2,460.0 | 2,300.0 | 2,447.0 | +156.0 | +6.81% | 8,700 |
| 2026-01-06 | 2,252.0 | 2,337.0 | 2,241.0 | 2,291.0 | +38.0 | +1.69% | 3,900 |
| 2026-01-05 | 2,290.0 | 2,317.0 | 2,227.0 | 2,253.0 | -5.0 | -0.22% | 2,300 |
| 2025-12-30 | 2,265.0 | 2,345.0 | 2,227.0 | 2,258.0 | -8.0 | -0.35% | 2,400 |
| 2025-12-29 | 2,262.0 | 2,307.0 | 2,250.0 | 2,266.0 | -42.0 | -1.82% | 1,700 |
| 2025-12-26 | 2,350.0 | 2,385.0 | 2,302.0 | 2,308.0 | -52.0 | -2.20% | 5,700 |
| 2025-12-25 | 2,227.0 | 2,360.0 | 2,227.0 | 2,360.0 | +120.0 | +5.36% | 5,300 |
| 2025-12-24 | 2,331.0 | 2,333.0 | 2,220.0 | 2,240.0 | -50.0 | -2.18% | 4,100 |
| 2025-12-23 | 2,211.0 | 2,314.0 | 2,204.0 | 2,290.0 | +79.0 | +3.57% | 9,000 |
| 2025-12-22 | 2,207.0 | 2,240.0 | 2,181.0 | 2,211.0 | +51.0 | +2.36% | 4,600 |
| 2025-12-19 | 2,150.0 | 2,187.0 | 2,150.0 | 2,160.0 | -20.0 | -0.92% | 1,900 |
| 2025-12-18 | 2,131.0 | 2,180.0 | 2,130.0 | 2,180.0 | +11.0 | +0.51% | 3,200 |
| 2025-12-17 | 2,127.0 | 2,169.0 | 2,105.0 | 2,169.0 | +10.0 | +0.46% | 5,000 |
| 2025-12-16 | 2,201.0 | 2,201.0 | 2,123.0 | 2,159.0 | -14.0 | -0.64% | 5,600 |
| 2025-12-15 | 2,152.0 | 2,208.0 | 2,152.0 | 2,173.0 | +5.0 | +0.23% | 2,000 |
| 2025-12-12 | 2,175.0 | 2,222.0 | 2,154.0 | 2,168.0 | -2.0 | -0.09% | 3,800 |
| 2025-12-11 | 2,212.0 | 2,267.0 | 2,164.0 | 2,170.0 | -54.0 | -2.43% | 11,200 |
| 2025-12-10 | 2,230.0 | 2,276.0 | 2,205.0 | 2,224.0 | -4.0 | -0.18% | 2,000 |
| 2025-12-09 | 2,261.0 | 2,285.0 | 2,224.0 | 2,228.0 | -51.0 | -2.24% | 3,400 |
| 2025-12-08 | 2,274.0 | 2,280.0 | 2,258.0 | 2,279.0 | +6.0 | +0.26% | 4,900 |
| 2025-12-05 | 2,288.0 | 2,321.0 | 2,273.0 | 2,273.0 | -15.0 | -0.66% | 3,500 |
| 2025-12-04 | 2,300.0 | 2,349.0 | 2,280.0 | 2,288.0 | -7.0 | -0.31% | 1,900 |
| 2025-12-03 | 2,374.0 | 2,426.0 | 2,277.0 | 2,295.0 | +42.0 | +1.86% | 14,600 |
| 2025-12-02 | 2,322.0 | 2,334.0 | 2,253.0 | 2,253.0 | -69.0 | -2.97% | 7,300 |
| 2025-12-01 | 2,352.0 | 2,352.0 | 2,307.0 | 2,322.0 | -43.0 | -1.82% | 4,600 |
| 2025-11-28 | 2,374.0 | 2,393.0 | 2,334.0 | 2,365.0 | -9.0 | -0.38% | 6,500 |
| 2025-11-27 | 2,354.0 | 2,400.0 | 2,345.0 | 2,374.0 | +48.0 | +2.06% | 8,100 |
| 2025-11-26 | 2,360.0 | 2,370.0 | 2,323.0 | 2,326.0 | -30.0 | -1.27% | 5,800 |
| 2025-11-25 | 2,312.0 | 2,422.0 | 2,291.0 | 2,356.0 | -27.0 | -1.13% | 43,900 |
| 2025-11-21 | 2,336.0 | 2,418.0 | 2,320.0 | 2,383.0 | +97.0 | +4.24% | 27,200 |
| 2025-11-20 | 2,396.0 | 2,407.0 | 2,286.0 | 2,286.0 | -123.0 | -5.11% | 28,400 |
| 2025-11-19 | 2,386.0 | 2,440.0 | 2,345.0 | 2,409.0 | -12.0 | -0.50% | 12,000 |
| 2025-11-18 | 2,434.0 | 2,497.0 | 2,400.0 | 2,421.0 | -57.0 | -2.30% | 11,400 |
| 2025-11-17 | 2,580.0 | 2,604.0 | 2,447.0 | 2,478.0 | -152.0 | -5.78% | 18,600 |
| 2025-11-14 | 2,627.0 | 2,720.0 | 2,600.0 | 2,630.0 | -90.0 | -3.31% | 4,900 |
| 2025-11-13 | 2,690.0 | 2,770.0 | 2,690.0 | 2,720.0 | +32.0 | +1.19% | 6,500 |
| 2025-11-12 | 2,707.0 | 2,707.0 | 2,598.0 | 2,688.0 | +45.0 | +1.70% | 8,000 |
| 2025-11-11 | 2,588.0 | 2,686.0 | 2,588.0 | 2,643.0 | +13.0 | +0.49% | 4,900 |
| 2025-11-10 | 2,568.0 | 2,630.0 | 2,510.0 | 2,630.0 | +112.0 | +4.45% | 5,700 |
| 2025-11-07 | 2,527.0 | 2,558.0 | 2,498.0 | 2,518.0 | -43.0 | -1.68% | 4,600 |
| 2025-11-06 | 2,530.0 | 2,600.0 | 2,525.0 | 2,561.0 | +26.0 | +1.03% | 6,200 |
| 2025-11-05 | 2,530.0 | 2,566.0 | 2,471.0 | 2,535.0 | -38.0 | -1.48% | 12,100 |
| 2025-11-04 | 2,603.0 | 2,652.0 | 2,540.0 | 2,573.0 | -40.0 | -1.53% | 7,700 |
| 2025-10-31 | 2,611.0 | 2,670.0 | 2,610.0 | 2,613.0 | +35.0 | +1.36% | 7,500 |
| 2025-10-30 | 2,567.0 | 2,614.0 | 2,532.0 | 2,578.0 | +5.0 | +0.19% | 7,000 |
| 2025-10-29 | 2,725.0 | 2,725.0 | 2,531.0 | 2,573.0 | -135.0 | -4.99% | 31,700 |
| 2025-10-28 | 2,802.0 | 3,130.0 | 2,705.0 | 2,708.0 | -94.0 | -3.35% | 58,200 |
| 2025-10-27 | 2,856.0 | 2,856.0 | 2,774.0 | 2,802.0 | +46.0 | +1.67% | 10,600 |
| 2025-10-24 | 2,762.0 | 2,862.0 | 2,724.0 | 2,756.0 | +44.0 | +1.62% | 20,600 |
| 2025-10-23 | 2,753.0 | 2,753.0 | 2,646.0 | 2,712.0 | -89.0 | -3.18% | 13,300 |
| 2025-10-22 | 2,786.0 | 2,875.0 | 2,745.0 | 2,801.0 | -3.0 | -0.11% | 8,300 |
| 2025-10-21 | 2,914.0 | 2,944.0 | 2,730.0 | 2,804.0 | -88.0 | -3.04% | 18,800 |
| 2025-10-20 | 2,801.0 | 3,005.0 | 2,801.0 | 2,892.0 | +175.0 | +6.44% | 26,900 |
| 2025-10-17 | 2,805.0 | 2,805.0 | 2,710.0 | 2,717.0 | -105.0 | -3.72% | 9,100 |
| 2025-10-16 | 2,882.0 | 2,930.0 | 2,820.0 | 2,822.0 | -33.0 | -1.16% | 17,500 |
| 2025-10-15 | 2,715.0 | 2,932.0 | 2,715.0 | 2,855.0 | +145.0 | +5.35% | 19,200 |
| 2025-10-14 | 2,782.0 | 2,810.0 | 2,669.0 | 2,710.0 | -172.0 | -5.97% | 23,000 |
| 2025-10-10 | 3,105.0 | 3,115.0 | 2,790.0 | 2,882.0 | -208.0 | -6.73% | 34,100 |
| 2025-10-09 | 2,984.0 | 3,145.0 | 2,984.0 | 3,090.0 | +60.0 | +1.98% | 24,600 |
| 2025-10-08 | 3,015.0 | 3,105.0 | 2,946.0 | 3,030.0 | -40.0 | -1.30% | 34,200 |
| 2025-10-07 | 3,230.0 | 3,230.0 | 2,983.0 | 3,070.0 | -210.0 | -6.40% | 51,200 |
| 2025-10-06 | 3,210.0 | 3,465.0 | 3,080.0 | 3,280.0 | +317.0 | +10.70% | 77,600 |
| 2025-10-03 | 2,661.0 | 3,020.0 | 2,640.0 | 2,963.0 | +255.0 | +9.42% | 53,500 |
| 2025-10-02 | 2,977.0 | 3,150.0 | 2,700.0 | 2,708.0 | -291.0 | -9.70% | 43,000 |
| 2025-10-01 | 3,325.0 | 3,325.0 | 2,889.0 | 2,999.0 | -396.0 | -11.66% | 71,100 |
| 2025-09-30 | 3,400.0 | 3,945.0 | 3,110.0 | 3,395.0 | -120.0 | -3.41% | 167,000 |
| 2025-09-29 | 3,200.0 | 3,835.0 | 3,040.0 | 3,515.0 | +380.0 | +12.12% | 247,700 |
| 2025-09-26 | 2,652.0 | 3,180.0 | 2,651.0 | 3,135.0 | +438.0 | +16.24% | 97,000 |
| 2025-09-25 | 2,695.0 | 2,730.0 | 2,610.0 | 2,697.0 | -33.0 | -1.21% | 10,200 |
| 2025-09-24 | 2,796.0 | 2,797.0 | 2,610.0 | 2,730.0 | -18.0 | -0.66% | 24,700 |
| 2025-09-22 | 2,552.0 | 2,789.0 | 2,551.0 | 2,748.0 | +146.0 | +5.61% | 27,000 |
| 2025-09-19 | 2,700.0 | 2,980.0 | 2,422.0 | 2,602.0 | +2.0 | +0.08% | 114,100 |
| 2025-09-18 | 2,254.0 | 2,697.0 | 2,225.0 | 2,600.0 | +347.0 | +15.40% | 82,600 |
| 2025-09-17 | 2,236.0 | 2,253.0 | 2,229.0 | 2,253.0 | +17.0 | +0.76% | 1,900 |
| 2025-09-16 | 2,235.0 | 2,258.0 | 2,184.0 | 2,236.0 | +25.0 | +1.13% | 6,700 |
| 2025-09-12 | 2,330.0 | 2,330.0 | 2,160.0 | 2,211.0 | — | — | 25,000 |
直近120営業日分を表示