フルハシＥＰＯ(9221)の株価時系列情報
フルハシＥＰＯ(9221)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,403 | 1,425 | 1,403 | 1,423 | 17,700 |
| 2026/01/29 | 1,432 | 1,432 | 1,407 | 1,414 | 14,800 |
| 2026/01/28 | 1,455 | 1,455 | 1,434 | 1,434 | 9,100 |
| 2026/01/27 | 1,447 | 1,455 | 1,429 | 1,454 | 12,000 |
| 2026/01/26 | 1,460 | 1,468 | 1,420 | 1,446 | 13,300 |
| 2026/01/23 | 1,470 | 1,470 | 1,437 | 1,451 | 14,400 |
| 2026/01/22 | 1,477 | 1,486 | 1,458 | 1,479 | 15,600 |
| 2026/01/21 | 1,444 | 1,463 | 1,426 | 1,463 | 13,000 |
| 2026/01/20 | 1,418 | 1,456 | 1,400 | 1,456 | 17,500 |
| 2026/01/19 | 1,390 | 1,417 | 1,386 | 1,410 | 23,600 |
| 2026/01/16 | 1,394 | 1,394 | 1,364 | 1,382 | 17,700 |
| 2026/01/15 | 1,399 | 1,399 | 1,374 | 1,382 | 22,100 |
| 2026/01/14 | 1,410 | 1,417 | 1,400 | 1,400 | 14,500 |
| 2026/01/13 | 1,435 | 1,440 | 1,393 | 1,410 | 34,600 |
| 2026/01/09 | 1,381 | 1,420 | 1,365 | 1,405 | 32,900 |
| 2026/01/08 | 1,336 | 1,366 | 1,336 | 1,366 | 19,600 |
| 2026/01/07 | 1,315 | 1,340 | 1,300 | 1,328 | 26,800 |
| 2026/01/06 | 1,331 | 1,335 | 1,317 | 1,322 | 18,700 |
| 2026/01/05 | 1,322 | 1,332 | 1,303 | 1,327 | 34,200 |
| 2025/12/30 | 1,273 | 1,311 | 1,267 | 1,309 | 43,800 |
| 2025/12/29 | 1,253 | 1,274 | 1,253 | 1,272 | 15,800 |
| 2025/12/26 | 1,246 | 1,250 | 1,238 | 1,250 | 15,400 |
| 2025/12/25 | 1,227 | 1,250 | 1,224 | 1,243 | 44,800 |
| 2025/12/24 | 1,211 | 1,227 | 1,211 | 1,227 | 17,000 |
| 2025/12/23 | 1,212 | 1,212 | 1,194 | 1,209 | 17,600 |
| 2025/12/22 | 1,230 | 1,230 | 1,195 | 1,200 | 62,800 |
| 2025/12/19 | 1,205 | 1,220 | 1,200 | 1,215 | 28,900 |
| 2025/12/18 | 1,197 | 1,205 | 1,197 | 1,201 | 22,200 |
| 2025/12/17 | 1,197 | 1,198 | 1,192 | 1,197 | 12,900 |
| 2025/12/16 | 1,192 | 1,197 | 1,191 | 1,191 | 30,800 |
| 2025/12/15 | 1,180 | 1,201 | 1,179 | 1,201 | 62,600 |
| 2025/12/12 | 1,179 | 1,179 | 1,173 | 1,176 | 31,700 |
| 2025/12/11 | 1,176 | 1,176 | 1,173 | 1,175 | 15,500 |
| 2025/12/10 | 1,178 | 1,178 | 1,172 | 1,174 | 26,600 |
| 2025/12/09 | 1,176 | 1,176 | 1,171 | 1,173 | 11,800 |
| 2025/12/08 | 1,177 | 1,179 | 1,176 | 1,176 | 13,600 |
| 2025/12/05 | 1,178 | 1,178 | 1,174 | 1,175 | 7,000 |
| 2025/12/04 | 1,174 | 1,180 | 1,167 | 1,177 | 27,300 |
| 2025/12/03 | 1,169 | 1,175 | 1,169 | 1,170 | 13,300 |
| 2025/12/02 | 1,170 | 1,173 | 1,168 | 1,169 | 11,100 |
| 2025/12/01 | 1,166 | 1,174 | 1,166 | 1,168 | 23,800 |
| 2025/11/28 | 1,167 | 1,182 | 1,166 | 1,166 | 35,200 |
| 2025/11/27 | 1,167 | 1,176 | 1,159 | 1,167 | 37,900 |
| 2025/11/26 | 1,157 | 1,167 | 1,157 | 1,162 | 52,900 |
| 2025/11/25 | 1,185 | 1,196 | 1,147 | 1,155 | 405,300 |
| 2025/11/21 | 1,200 | 1,211 | 1,180 | 1,180 | 107,200 |
| 2025/11/20 | 1,268 | 1,270 | 1,233 | 1,233 | 48,600 |
| 2025/11/19 | 1,261 | 1,276 | 1,260 | 1,275 | 17,400 |
| 2025/11/18 | 1,251 | 1,282 | 1,250 | 1,282 | 35,800 |
| 2025/11/17 | 1,296 | 1,302 | 1,260 | 1,281 | 52,500 |
| 2025/11/14 | 1,265 | 1,285 | 1,265 | 1,281 | 60,900 |
| 2025/11/13 | 1,282 | 1,300 | 1,242 | 1,262 | 289,800 |
| 2025/11/12 | 1,130 | 1,162 | 1,130 | 1,162 | 10,400 |
| 2025/11/11 | 1,132 | 1,132 | 1,125 | 1,128 | 1,500 |
| 2025/11/10 | 1,134 | 1,134 | 1,118 | 1,121 | 2,700 |
| 2025/11/07 | 1,122 | 1,128 | 1,112 | 1,120 | 4,700 |
| 2025/11/06 | 1,122 | 1,122 | 1,122 | 1,122 | 1,800 |
| 2025/11/05 | 1,151 | 1,151 | 1,120 | 1,120 | 2,500 |
| 2025/11/04 | 1,125 | 1,126 | 1,119 | 1,121 | 8,900 |
| 2025/10/31 | 1,130 | 1,154 | 1,128 | 1,128 | 3,100 |
| 2025/10/30 | 1,135 | 1,140 | 1,127 | 1,127 | 1,200 |
| 2025/10/29 | 1,159 | 1,159 | 1,136 | 1,136 | 1,900 |
| 2025/10/28 | 1,133 | 1,167 | 1,116 | 1,167 | 18,900 |
| 2025/10/27 | 1,120 | 1,125 | 1,116 | 1,123 | 1,900 |
| 2025/10/24 | 1,130 | 1,130 | 1,113 | 1,120 | 2,800 |
| 2025/10/23 | 1,107 | 1,130 | 1,107 | 1,130 | 3,800 |
| 2025/10/22 | 1,102 | 1,108 | 1,102 | 1,107 | 3,600 |
| 2025/10/21 | 1,104 | 1,104 | 1,096 | 1,102 | 1,700 |
| 2025/10/20 | 1,104 | 1,116 | 1,097 | 1,101 | 7,400 |
| 2025/10/17 | 1,106 | 1,107 | 1,104 | 1,107 | 1,600 |
| 2025/10/16 | 1,104 | 1,106 | 1,104 | 1,106 | 400 |
| 2025/10/15 | 1,100 | 1,130 | 1,100 | 1,104 | 1,600 |
| 2025/10/14 | 1,138 | 1,138 | 1,096 | 1,098 | 5,900 |
| 2025/10/10 | 1,150 | 1,151 | 1,111 | 1,133 | 16,600 |
| 2025/10/09 | 1,120 | 1,127 | 1,118 | 1,125 | 28,900 |
| 2025/10/08 | 1,088 | 1,105 | 1,088 | 1,105 | 39,400 |
| 2025/10/07 | 1,090 | 1,102 | 1,088 | 1,093 | 37,200 |
| 2025/10/06 | 1,100 | 1,120 | 1,100 | 1,108 | 5,500 |
| 2025/10/03 | 1,091 | 1,111 | 1,089 | 1,109 | 26,900 |
| 2025/10/02 | 1,090 | 1,119 | 1,090 | 1,093 | 5,700 |
| 2025/10/01 | 1,116 | 1,119 | 1,095 | 1,095 | 6,000 |
| 2025/09/30 | 1,188 | 1,188 | 1,128 | 1,130 | 48,800 |
| 2025/09/29 | 1,130 | 1,130 | 1,101 | 1,128 | 5,300 |
| 2025/09/26 | 1,115 | 1,130 | 1,115 | 1,130 | 7,300 |
| 2025/09/25 | 1,125 | 1,125 | 1,115 | 1,115 | 4,500 |
| 2025/09/24 | 1,117 | 1,128 | 1,116 | 1,128 | 4,200 |
| 2025/09/22 | 1,112 | 1,121 | 1,111 | 1,111 | 6,600 |
| 2025/09/19 | 1,105 | 1,111 | 1,102 | 1,104 | 3,700 |
| 2025/09/18 | 1,116 | 1,116 | 1,107 | 1,108 | 2,600 |
| 2025/09/17 | 1,113 | 1,113 | 1,109 | 1,109 | 3,900 |
| 2025/09/16 | 1,111 | 1,119 | 1,111 | 1,117 | 1,000 |
| 2025/09/12 | 1,109 | 1,121 | 1,106 | 1,121 | 3,200 |
| 2025/09/11 | 1,116 | 1,125 | 1,115 | 1,116 | 17,800 |
| 2025/09/10 | 1,138 | 1,138 | 1,120 | 1,120 | 3,400 |
| 2025/09/09 | 1,116 | 1,128 | 1,116 | 1,119 | 4,600 |
| 2025/09/08 | 1,115 | 1,140 | 1,115 | 1,115 | 7,700 |
| 2025/09/05 | 1,100 | 1,125 | 1,095 | 1,102 | 9,100 |
| 2025/09/04 | 1,094 | 1,106 | 1,094 | 1,106 | 8,600 |
| 2025/09/03 | 1,108 | 1,108 | 1,096 | 1,104 | 3,800 |
| 2025/09/02 | 1,115 | 1,125 | 1,100 | 1,104 | 5,100 |
| 2025/09/01 | 1,098 | 1,123 | 1,098 | 1,123 | 5,500 |
| 2025/08/29 | 1,100 | 1,100 | 1,099 | 1,099 | 400 |
| 2025/08/28 | 1,104 | 1,110 | 1,100 | 1,100 | 9,900 |
| 2025/08/27 | 1,112 | 1,127 | 1,104 | 1,104 | 1,500 |
| 2025/08/26 | 1,120 | 1,130 | 1,117 | 1,120 | 11,100 |
| 2025/08/25 | 1,122 | 1,122 | 1,094 | 1,097 | 14,300 |
| 2025/08/22 | 1,085 | 1,099 | 1,084 | 1,099 | 5,200 |
| 2025/08/21 | 1,079 | 1,097 | 1,079 | 1,081 | 1,700 |
| 2025/08/20 | 1,080 | 1,080 | 1,073 | 1,073 | 10,600 |
| 2025/08/19 | 1,085 | 1,086 | 1,072 | 1,080 | 10,300 |
| 2025/08/18 | 1,109 | 1,109 | 1,085 | 1,085 | 14,300 |
| 2025/08/15 | 1,081 | 1,107 | 1,080 | 1,104 | 5,500 |
| 2025/08/14 | 1,107 | 1,107 | 1,070 | 1,082 | 22,700 |
| 2025/08/13 | 1,080 | 1,143 | 1,073 | 1,133 | 31,800 |
| 2025/08/12 | 1,150 | 1,200 | 1,145 | 1,200 | 22,000 |
| 2025/08/08 | 1,147 | 1,148 | 1,136 | 1,140 | 5,000 |
| 2025/08/07 | 1,131 | 1,140 | 1,131 | 1,140 | 4,500 |
| 2025/08/06 | 1,131 | 1,131 | 1,127 | 1,131 | 1,000 |
| 2025/08/05 | 1,122 | 1,128 | 1,120 | 1,128 | 3,800 |
| 2025/08/04 | 1,120 | 1,131 | 1,113 | 1,122 | 1,500 |
| 2025/08/01 | 1,124 | 1,138 | 1,124 | 1,128 | 2,500 |
| 2025/07/31 | 1,128 | 1,131 | 1,118 | 1,130 | 4,900 |
| 2025/07/30 | 1,140 | 1,140 | 1,126 | 1,128 | 2,400 |
| 2025/07/29 | 1,125 | 1,148 | 1,125 | 1,140 | 10,100 |
| 2025/07/28 | 1,127 | 1,142 | 1,124 | 1,125 | 3,100 |
| 2025/07/25 | 1,138 | 1,138 | 1,115 | 1,120 | 5,500 |
| 2025/07/24 | 1,121 | 1,125 | 1,112 | 1,125 | 5,500 |
| 2025/07/23 | 1,120 | 1,122 | 1,117 | 1,121 | 2,800 |
| 2025/07/22 | 1,118 | 1,136 | 1,117 | 1,120 | 3,100 |
| 2025/07/18 | 1,118 | 1,118 | 1,116 | 1,116 | 600 |
| 2025/07/17 | 1,107 | 1,124 | 1,100 | 1,119 | 3,200 |
| 2025/07/16 | 1,112 | 1,120 | 1,110 | 1,110 | 900 |
| 2025/07/15 | 1,121 | 1,137 | 1,116 | 1,120 | 4,400 |
| 2025/07/14 | 1,105 | 1,120 | 1,101 | 1,118 | 1,800 |
| 2025/07/11 | 1,120 | 1,120 | 1,106 | 1,106 | 8,600 |
| 2025/07/10 | 1,088 | 1,114 | 1,088 | 1,109 | 7,300 |
| 2025/07/09 | 1,091 | 1,101 | 1,087 | 1,097 | 2,000 |
| 2025/07/08 | 1,094 | 1,097 | 1,093 | 1,093 | 1,300 |
| 2025/07/07 | 1,093 | 1,094 | 1,087 | 1,090 | 2,200 |
| 2025/07/04 | 1,100 | 1,109 | 1,099 | 1,109 | 6,500 |
| 2025/07/03 | 1,094 | 1,095 | 1,086 | 1,089 | 3,300 |
| 2025/07/02 | 1,110 | 1,111 | 1,099 | 1,099 | 1,900 |
| 2025/07/01 | 1,109 | 1,110 | 1,109 | 1,110 | 1,200 |
| 2025/06/30 | 1,127 | 1,127 | 1,112 | 1,112 | 3,600 |
| 2025/06/27 | 1,122 | 1,127 | 1,120 | 1,126 | 12,300 |
| 2025/06/26 | 1,133 | 1,143 | 1,120 | 1,121 | 1,700 |
| 2025/06/25 | 1,166 | 1,166 | 1,111 | 1,133 | 14,500 |
| 2025/06/24 | 1,094 | 1,120 | 1,081 | 1,118 | 19,800 |
| 2025/06/23 | 1,105 | 1,112 | 1,095 | 1,096 | 1,700 |
| 2025/06/20 | 1,130 | 1,136 | 1,089 | 1,110 | 12,900 |
| 2025/06/19 | 1,083 | 1,135 | 1,072 | 1,126 | 9,400 |
| 2025/06/18 | 1,074 | 1,086 | 1,074 | 1,086 | 1,500 |
| 2025/06/17 | 1,075 | 1,077 | 1,075 | 1,077 | 600 |
| 2025/06/16 | 1,081 | 1,092 | 1,076 | 1,076 | 1,800 |
| 2025/06/13 | 1,060 | 1,093 | 1,060 | 1,090 | 9,700 |
| 2025/06/12 | 1,069 | 1,078 | 1,067 | 1,070 | 800 |
| 2025/06/11 | 1,073 | 1,078 | 1,060 | 1,078 | 3,000 |
| 2025/06/10 | 1,096 | 1,096 | 1,070 | 1,070 | 4,900 |
| 2025/06/09 | 1,104 | 1,104 | 1,043 | 1,082 | 9,900 |
| 2025/06/06 | 1,083 | 1,098 | 1,083 | 1,098 | 3,000 |
| 2025/06/05 | 1,083 | 1,098 | 1,080 | 1,090 | 10,000 |
| 2025/06/04 | 1,080 | 1,090 | 1,078 | 1,083 | 4,000 |
| 2025/06/03 | 1,065 | 1,088 | 1,060 | 1,080 | 3,800 |
| 2025/06/02 | 1,080 | 1,089 | 1,079 | 1,080 | 1,600 |
| 2025/05/30 | 1,065 | 1,087 | 1,065 | 1,080 | 3,700 |
| 2025/05/29 | 1,068 | 1,080 | 1,068 | 1,069 | 3,200 |
| 2025/05/28 | 1,071 | 1,084 | 1,070 | 1,073 | 2,100 |
| 2025/05/27 | 1,043 | 1,074 | 1,041 | 1,067 | 20,000 |
| 2025/05/26 | 1,099 | 1,110 | 1,065 | 1,073 | 17,800 |
| 2025/05/23 | 1,095 | 1,095 | 1,061 | 1,072 | 7,500 |
| 2025/05/22 | 1,056 | 1,081 | 1,050 | 1,081 | 7,700 |
| 2025/05/21 | 1,066 | 1,066 | 1,053 | 1,060 | 6,200 |
| 2025/05/20 | 1,065 | 1,069 | 1,060 | 1,066 | 4,300 |
| 2025/05/19 | 1,081 | 1,081 | 1,061 | 1,065 | 5,100 |
| 2025/05/16 | 1,110 | 1,110 | 1,081 | 1,081 | 6,600 |
| 2025/05/15 | 1,063 | 1,136 | 1,055 | 1,117 | 26,600 |
| 2025/05/14 | 1,047 | 1,084 | 1,047 | 1,067 | 22,900 |
| 2025/05/13 | 1,004 | 1,049 | 1,003 | 1,025 | 7,300 |
| 2025/05/12 | 1,008 | 1,040 | 1,000 | 1,003 | 9,400 |
| 2025/05/09 | 1,010 | 1,016 | 998 | 1,008 | 13,700 |
| 2025/05/08 | 1,000 | 1,001 | 1,000 | 1,000 | 600 |
| 2025/05/07 | 998 | 1,018 | 993 | 1,000 | 13,200 |
| 2025/05/02 | 961 | 994 | 961 | 986 | 11,300 |
| 2025/05/01 | 997 | 997 | 948 | 960 | 6,100 |
| 2025/04/30 | 977 | 1,000 | 971 | 974 | 7,300 |
| 2025/04/28 | 939 | 977 | 939 | 977 | 13,100 |
| 2025/04/25 | 940 | 940 | 926 | 927 | 5,000 |
| 2025/04/24 | 939 | 939 | 938 | 939 | 400 |
| 2025/04/23 | 920 | 933 | 920 | 932 | 2,600 |
| 2025/04/22 | 913 | 926 | 913 | 916 | 2,600 |
| 2025/04/21 | 910 | 918 | 910 | 916 | 4,900 |
| 2025/04/18 | 916 | 916 | 909 | 916 | 11,600 |
| 2025/04/17 | 870 | 920 | 870 | 914 | 17,300 |
| 2025/04/16 | 868 | 876 | 868 | 876 | 4,200 |
| 2025/04/15 | 877 | 877 | 860 | 873 | 1,400 |
| 2025/04/14 | 876 | 889 | 876 | 877 | 3,700 |
| 2025/04/11 | 876 | 890 | 876 | 888 | 2,200 |
| 2025/04/10 | 900 | 908 | 891 | 891 | 11,200 |
| 2025/04/09 | 851 | 870 | 842 | 857 | 10,700 |
| 2025/04/08 | 899 | 899 | 857 | 868 | 28,200 |