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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 899 | 904 | 870 | 873 | 50,600 |
| 2025/04/04 | 901 | 905 | 870 | 901 | 52,600 |
| 2025/04/03 | 882 | 915 | 882 | 900 | 21,000 |
| 2025/04/02 | 885 | 898 | 866 | 884 | 12,800 |
| 2025/04/01 | 897 | 897 | 880 | 884 | 14,700 |
| 2025/03/31 | 880 | 916 | 846 | 884 | 22,200 |
| 2025/03/28 | 875 | 890 | 875 | 882 | 3,400 |
| 2025/03/27 | 870 | 887 | 870 | 883 | 6,500 |
| 2025/03/26 | 852 | 867 | 852 | 867 | 1,700 |
| 2025/03/25 | 877 | 877 | 846 | 852 | 5,400 |
| 2025/03/24 | 845 | 853 | 836 | 853 | 5,100 |
| 2025/03/21 | 840 | 848 | 840 | 840 | 3,100 |
| 2025/03/19 | 832 | 848 | 832 | 840 | 4,700 |
| 2025/03/18 | 826 | 836 | 819 | 831 | 1,000 |
| 2025/03/17 | 836 | 836 | 806 | 828 | 4,900 |
| 2025/03/14 | 804 | 849 | 804 | 836 | 6,000 |
| 2025/03/13 | 809 | 811 | 802 | 803 | 1,500 |
| 2025/03/12 | 808 | 814 | 806 | 811 | 900 |
| 2025/03/11 | 803 | 814 | 803 | 804 | 5,800 |
| 2025/03/10 | 786 | 804 | 785 | 804 | 10,600 |
| 2025/03/07 | 800 | 802 | 800 | 801 | 800 |
| 2025/03/06 | 802 | 809 | 800 | 800 | 1,500 |
| 2025/03/05 | 803 | 815 | 801 | 801 | 5,100 |
| 2025/03/04 | 804 | 814 | 798 | 803 | 14,100 |
| 2025/03/03 | 804 | 815 | 804 | 806 | 4,700 |
| 2025/02/28 | 804 | 820 | 798 | 816 | 16,400 |
| 2025/02/27 | 815 | 817 | 806 | 817 | 500 |
| 2025/02/26 | 817 | 817 | 805 | 805 | 5,700 |
| 2025/02/25 | 836 | 836 | 810 | 817 | 7,000 |
| 2025/02/21 | 819 | 821 | 811 | 821 | 2,300 |
| 2025/02/20 | 813 | 816 | 783 | 814 | 9,400 |
| 2025/02/19 | 819 | 826 | 813 | 813 | 2,700 |
| 2025/02/18 | 816 | 820 | 811 | 811 | 3,700 |
| 2025/02/17 | 820 | 827 | 816 | 816 | 4,100 |
| 2025/02/14 | 820 | 848 | 820 | 820 | 7,300 |
| 2025/02/13 | 842 | 845 | 830 | 835 | 2,700 |
| 2025/02/12 | 839 | 843 | 820 | 842 | 5,200 |
| 2025/02/10 | 844 | 844 | 841 | 841 | 800 |
| 2025/02/07 | 834 | 845 | 834 | 842 | 600 |
| 2025/02/06 | 842 | 842 | 830 | 830 | 400 |
| 2025/02/05 | 825 | 834 | 825 | 834 | 7,300 |
| 2025/02/04 | 821 | 822 | 818 | 818 | 1,500 |
| 2025/02/03 | 820 | 830 | 820 | 821 | 3,900 |
| 2025/01/31 | 830 | 830 | 820 | 820 | 4,500 |
| 2025/01/30 | 831 | 834 | 825 | 830 | 3,400 |
| 2025/01/29 | 825 | 834 | 825 | 834 | 1,300 |
| 2025/01/28 | 835 | 835 | 825 | 835 | 1,800 |
| 2025/01/27 | 842 | 842 | 825 | 835 | 3,100 |
| 2025/01/24 | 838 | 838 | 821 | 830 | 4,300 |
| 2025/01/23 | 811 | 823 | 811 | 823 | 2,700 |
| 2025/01/22 | 826 | 827 | 815 | 815 | 2,400 |
| 2025/01/21 | 817 | 820 | 817 | 820 | 400 |
| 2025/01/20 | 822 | 822 | 811 | 819 | 1,000 |
| 2025/01/17 | 814 | 814 | 806 | 810 | 3,700 |
| 2025/01/16 | 817 | 819 | 811 | 814 | 3,300 |
| 2025/01/15 | 816 | 817 | 809 | 817 | 4,600 |
| 2025/01/14 | 816 | 825 | 810 | 816 | 7,500 |
| 2025/01/10 | 819 | 829 | 819 | 825 | 2,000 |
| 2025/01/09 | 811 | 827 | 811 | 824 | 2,300 |
| 2025/01/08 | 820 | 825 | 810 | 811 | 2,300 |
| 2025/01/07 | 827 | 827 | 820 | 820 | 2,000 |
| 2025/01/06 | 828 | 835 | 826 | 826 | 1,300 |
| 2024/12/30 | 826 | 837 | 826 | 828 | 2,400 |
| 2024/12/27 | 810 | 824 | 810 | 824 | 2,400 |
| 2024/12/26 | 823 | 826 | 810 | 811 | 29,500 |
| 2024/12/25 | 831 | 839 | 811 | 822 | 8,200 |
| 2024/12/24 | 818 | 846 | 818 | 846 | 3,900 |
| 2024/12/23 | 820 | 826 | 810 | 821 | 10,900 |
| 2024/12/20 | 831 | 836 | 829 | 835 | 9,500 |
| 2024/12/19 | 861 | 861 | 831 | 831 | 6,000 |
| 2024/12/18 | 859 | 898 | 850 | 865 | 27,200 |
| 2024/12/17 | 873 | 887 | 860 | 860 | 1,900 |
| 2024/12/16 | 869 | 878 | 848 | 858 | 9,900 |
| 2024/12/13 | 945 | 945 | 896 | 899 | 21,800 |
| 2024/12/12 | 877 | 877 | 861 | 870 | 2,100 |
| 2024/12/11 | 851 | 888 | 851 | 877 | 4,200 |
| 2024/12/10 | 829 | 849 | 829 | 849 | 1,900 |
| 2024/12/09 | 829 | 837 | 815 | 834 | 2,400 |
| 2024/12/06 | 824 | 837 | 820 | 829 | 3,700 |
| 2024/12/05 | 827 | 835 | 827 | 835 | 3,600 |
| 2024/12/04 | 832 | 834 | 820 | 827 | 7,300 |
| 2024/12/03 | 823 | 831 | 821 | 831 | 3,700 |
| 2024/12/02 | 821 | 827 | 810 | 823 | 2,800 |
| 2024/11/29 | 833 | 836 | 821 | 826 | 7,900 |
| 2024/11/28 | 839 | 840 | 832 | 833 | 3,900 |
| 2024/11/27 | 844 | 845 | 831 | 833 | 7,300 |
| 2024/11/26 | 850 | 850 | 838 | 840 | 7,500 |
| 2024/11/25 | 885 | 885 | 850 | 853 | 7,200 |
| 2024/11/22 | 882 | 882 | 855 | 880 | 4,100 |
| 2024/11/21 | 890 | 901 | 846 | 870 | 12,100 |
| 2024/11/20 | 890 | 890 | 875 | 875 | 1,500 |
| 2024/11/19 | 867 | 880 | 865 | 877 | 1,600 |
| 2024/11/18 | 887 | 904 | 837 | 866 | 11,700 |
| 2024/11/15 | 900 | 911 | 881 | 901 | 3,600 |
| 2024/11/14 | 920 | 935 | 887 | 900 | 19,400 |
| 2024/11/13 | 966 | 970 | 956 | 970 | 11,200 |
| 2024/11/12 | 963 | 970 | 950 | 952 | 4,300 |
| 2024/11/11 | 950 | 950 | 937 | 950 | 17,000 |
| 2024/11/08 | 998 | 998 | 971 | 985 | 8,000 |
| 2024/11/07 | 974 | 988 | 950 | 987 | 4,200 |
| 2024/11/06 | 965 | 985 | 952 | 969 | 5,800 |
| 2024/11/05 | 970 | 990 | 957 | 980 | 1,100 |
| 2024/11/01 | 988 | 989 | 963 | 970 | 3,600 |
| 2024/10/31 | 978 | 998 | 957 | 988 | 3,400 |
| 2024/10/30 | 999 | 999 | 978 | 978 | 3,200 |
| 2024/10/29 | 1,003 | 1,004 | 985 | 999 | 5,300 |
| 2024/10/28 | 979 | 1,000 | 969 | 1,000 | 3,200 |
| 2024/10/25 | 958 | 978 | 944 | 978 | 8,600 |
| 2024/10/24 | 930 | 950 | 930 | 950 | 2,900 |
| 2024/10/23 | 947 | 964 | 935 | 935 | 3,400 |
| 2024/10/22 | 950 | 966 | 948 | 950 | 2,600 |
| 2024/10/21 | 971 | 981 | 948 | 948 | 13,700 |
| 2024/10/18 | 981 | 984 | 975 | 981 | 900 |
| 2024/10/17 | 970 | 983 | 959 | 983 | 1,500 |
| 2024/10/16 | 986 | 987 | 972 | 984 | 2,900 |
| 2024/10/15 | 989 | 990 | 984 | 984 | 500 |
| 2024/10/11 | 986 | 994 | 980 | 989 | 2,200 |
| 2024/10/10 | 1,008 | 1,009 | 990 | 993 | 3,200 |
| 2024/10/09 | 1,012 | 1,032 | 999 | 999 | 3,300 |
| 2024/10/08 | 1,013 | 1,029 | 1,011 | 1,014 | 1,700 |
| 2024/10/07 | 1,049 | 1,062 | 1,015 | 1,020 | 5,300 |