日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/15 1,171 1,189 1,171 1,177 8,600
2026/06/12 1,161 1,179 1,161 1,178 8,500
2026/06/11 1,164 1,164 1,145 1,160 10,700
2026/06/10 1,158 1,165 1,152 1,160 5,900
2026/06/09 1,159 1,175 1,158 1,170 6,400
2026/06/08 1,157 1,163 1,145 1,150 9,900
2026/06/05 1,140 1,166 1,140 1,157 11,700
2026/06/04 1,119 1,138 1,119 1,132 10,800
2026/06/03 1,118 1,128 1,105 1,122 7,300
2026/06/02 1,130 1,130 1,115 1,121 8,600
2026/06/01 1,125 1,131 1,120 1,130 10,600
2026/05/29 1,142 1,150 1,100 1,125 21,000
2026/05/28 1,140 1,154 1,110 1,131 21,000
2026/05/27 1,134 1,141 1,125 1,140 7,000
2026/05/26 1,116 1,134 1,112 1,132 9,000
2026/05/25 1,118 1,136 1,110 1,112 24,700
2026/05/22 1,087 1,108 1,084 1,108 24,500
2026/05/21 1,095 1,102 1,082 1,086 40,300
2026/05/20 1,116 1,117 1,081 1,093 79,600
2026/05/19 1,119 1,130 1,116 1,118 23,300
2026/05/18 1,120 1,135 1,114 1,116 45,700
2026/05/15 1,141 1,164 1,124 1,129 112,700
2026/05/14 1,219 1,219 1,137 1,162 105,300
2026/05/13 1,230 1,249 1,217 1,217 32,700
2026/05/12 1,222 1,231 1,221 1,227 7,700
2026/05/11 1,223 1,234 1,222 1,222 5,500
2026/05/08 1,214 1,227 1,213 1,220 6,900
2026/05/07 1,214 1,226 1,213 1,224 10,300
2026/05/01 1,217 1,220 1,208 1,210 15,900
2026/04/30 1,227 1,234 1,214 1,217 12,200
2026/04/28 1,225 1,245 1,222 1,245 10,300
2026/04/27 1,212 1,219 1,192 1,218 23,600
2026/04/24 1,225 1,230 1,210 1,214 16,500
2026/04/23 1,235 1,240 1,219 1,219 20,500
2026/04/22 1,246 1,250 1,235 1,235 10,400
2026/04/21 1,256 1,257 1,244 1,244 10,100
2026/04/20 1,263 1,263 1,244 1,254 9,900
2026/04/17 1,229 1,261 1,229 1,235 16,300
2026/04/16 1,224 1,236 1,223 1,230 12,200
2026/04/15 1,223 1,238 1,220 1,224 8,300
2026/04/14 1,231 1,232 1,217 1,223 16,100
2026/04/13 1,231 1,241 1,215 1,231 15,300
2026/04/10 1,246 1,246 1,217 1,220 22,000
2026/04/09 1,253 1,254 1,237 1,241 15,800
2026/04/08 1,274 1,275 1,251 1,252 23,400
2026/04/07 1,257 1,277 1,257 1,268 25,000
2026/04/06 1,252 1,272 1,244 1,251 14,900
2026/04/03 1,235 1,253 1,228 1,235 15,900
2026/03/27 1,230 1,235 1,191 1,193 95,800
2026/03/26 1,239 1,239 1,216 1,230 24,300
2026/03/25 1,228 1,234 1,220 1,227 22,300
2026/03/24 1,222 1,226 1,194 1,215 41,700
2026/03/23 1,235 1,240 1,205 1,208 43,100
2026/03/19 1,252 1,252 1,220 1,232 36,800
2026/03/18 1,259 1,264 1,250 1,262 13,800
2026/03/17 1,278 1,285 1,247 1,250 32,400
2026/03/16 1,300 1,300 1,251 1,274 39,300
2026/03/13 1,275 1,290 1,248 1,280 24,200
2026/03/12 1,275 1,275 1,222 1,248 102,800
2026/03/11 1,315 1,315 1,270 1,275 26,100
2026/03/10 1,279 1,305 1,265 1,297 19,100
2026/03/09 1,273 1,273 1,244 1,250 28,200
2026/03/06 1,253 1,275 1,250 1,274 12,000
2026/03/05 1,253 1,273 1,246 1,253 32,700
2026/03/04 1,225 1,239 1,205 1,233 42,300
2026/03/03 1,266 1,266 1,233 1,242 37,400
2026/03/02 1,304 1,304 1,246 1,254 76,900
2026/02/27 1,300 1,315 1,291 1,315 13,300
2026/02/26 1,266 1,296 1,260 1,291 34,400
2026/02/25 1,275 1,288 1,256 1,279 41,300
2026/02/24 1,340 1,345 1,275 1,275 58,700
2026/02/20 1,343 1,344 1,322 1,338 30,500
2026/02/19 1,330 1,341 1,323 1,340 16,800
2026/02/18 1,367 1,367 1,298 1,323 98,700
2026/02/17 1,441 1,441 1,350 1,355 86,000
2026/02/16 1,485 1,500 1,408 1,444 98,000
2026/02/13 1,469 1,469 1,382 1,467 85,300
2026/02/12 1,486 1,486 1,463 1,469 14,300
2026/02/10 1,490 1,497 1,485 1,490 13,800
2026/02/09 1,480 1,489 1,470 1,486 11,900
2026/02/06 1,464 1,473 1,458 1,472 5,700
2026/02/05 1,472 1,473 1,464 1,464 6,200
2026/02/04 1,480 1,480 1,451 1,457 10,300
2026/02/03 1,482 1,489 1,462 1,474 11,100
2026/02/02 1,443 1,484 1,443 1,468 32,400
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

このページの先頭へ