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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 995 | 1,058 | 982 | 1,025 | 8,000 |
| 2024/10/03 | 980 | 996 | 960 | 996 | 2,900 |
| 2024/10/02 | 972 | 987 | 972 | 987 | 700 |
| 2024/10/01 | 998 | 998 | 981 | 987 | 2,100 |
| 2024/09/30 | 980 | 995 | 944 | 983 | 4,500 |
| 2024/09/27 | 1,001 | 1,001 | 994 | 1,001 | 1,000 |
| 2024/09/26 | 1,005 | 1,024 | 1,004 | 1,004 | 3,100 |
| 2024/09/25 | 1,028 | 1,028 | 1,004 | 1,004 | 3,100 |
| 2024/09/24 | 1,001 | 1,015 | 989 | 1,015 | 2,200 |
| 2024/09/20 | 990 | 1,028 | 990 | 1,002 | 7,600 |
| 2024/09/19 | 989 | 989 | 974 | 985 | 800 |
| 2024/09/18 | 975 | 980 | 960 | 975 | 1,600 |
| 2024/09/17 | 977 | 977 | 961 | 974 | 1,700 |
| 2024/09/13 | 976 | 990 | 958 | 977 | 6,100 |
| 2024/09/12 | 1,009 | 1,011 | 986 | 990 | 5,100 |
| 2024/09/11 | 1,010 | 1,014 | 974 | 1,009 | 7,100 |
| 2024/09/10 | 975 | 1,020 | 970 | 980 | 16,900 |
| 2024/09/09 | 920 | 960 | 920 | 930 | 5,100 |
| 2024/09/06 | 954 | 958 | 925 | 935 | 4,100 |
| 2024/09/05 | 979 | 987 | 955 | 957 | 4,600 |
| 2024/09/04 | 992 | 1,019 | 956 | 978 | 7,200 |
| 2024/09/03 | 1,020 | 1,030 | 1,002 | 1,027 | 2,700 |
| 2024/09/02 | 1,040 | 1,040 | 997 | 1,031 | 8,100 |
| 2024/08/30 | 1,056 | 1,056 | 1,012 | 1,040 | 17,100 |
| 2024/08/29 | 919 | 1,050 | 915 | 1,026 | 66,700 |
| 2024/08/28 | 947 | 947 | 903 | 910 | 4,400 |
| 2024/08/27 | 889 | 939 | 884 | 932 | 21,000 |
| 2024/08/26 | 894 | 894 | 856 | 874 | 4,200 |
| 2024/08/23 | 888 | 894 | 888 | 892 | 6,600 |
| 2024/08/22 | 863 | 881 | 858 | 881 | 14,300 |
| 2024/08/21 | 850 | 864 | 845 | 859 | 4,500 |
| 2024/08/20 | 873 | 879 | 852 | 852 | 13,900 |
| 2024/08/19 | 860 | 872 | 855 | 869 | 9,100 |
| 2024/08/16 | 888 | 888 | 857 | 858 | 11,500 |
| 2024/08/15 | 814 | 882 | 814 | 882 | 13,700 |
| 2024/08/14 | 848 | 848 | 809 | 825 | 9,300 |
| 2024/08/13 | 818 | 888 | 818 | 833 | 29,200 |
| 2024/08/09 | 868 | 935 | 868 | 908 | 13,300 |
| 2024/08/08 | 810 | 865 | 810 | 865 | 3,800 |
| 2024/08/07 | 791 | 825 | 790 | 810 | 19,100 |
| 2024/08/06 | 791 | 839 | 780 | 789 | 46,600 |
| 2024/08/05 | 800 | 807 | 750 | 786 | 43,200 |
| 2024/08/02 | 908 | 908 | 853 | 865 | 42,800 |
| 2024/08/01 | 986 | 986 | 953 | 968 | 13,900 |
| 2024/07/31 | 995 | 995 | 963 | 975 | 7,600 |
| 2024/07/30 | 1,032 | 1,032 | 1,001 | 1,005 | 3,100 |
| 2024/07/29 | 1,045 | 1,049 | 1,012 | 1,032 | 10,900 |
| 2024/07/26 | 1,049 | 1,083 | 1,020 | 1,039 | 19,900 |
| 2024/07/25 | 1,025 | 1,048 | 1,018 | 1,032 | 5,800 |
| 2024/07/24 | 1,072 | 1,084 | 960 | 1,019 | 36,900 |
| 2024/07/23 | 1,085 | 1,099 | 1,068 | 1,085 | 16,400 |
| 2024/07/22 | 1,110 | 1,110 | 1,085 | 1,090 | 5,800 |
| 2024/07/19 | 1,100 | 1,119 | 1,057 | 1,113 | 26,800 |
| 2024/07/18 | 1,082 | 1,097 | 1,051 | 1,085 | 7,600 |
| 2024/07/17 | 1,085 | 1,099 | 1,082 | 1,098 | 4,300 |
| 2024/07/16 | 1,083 | 1,104 | 1,069 | 1,085 | 3,300 |
| 2024/07/12 | 1,100 | 1,122 | 1,040 | 1,077 | 59,700 |
| 2024/07/11 | 1,060 | 1,076 | 1,060 | 1,065 | 1,500 |
| 2024/07/10 | 1,075 | 1,078 | 1,066 | 1,066 | 2,400 |
| 2024/07/09 | 1,075 | 1,093 | 1,075 | 1,078 | 1,300 |
| 2024/07/08 | 1,090 | 1,094 | 1,061 | 1,089 | 2,600 |
| 2024/07/05 | 1,092 | 1,099 | 1,077 | 1,094 | 3,900 |
| 2024/07/04 | 1,097 | 1,097 | 1,090 | 1,095 | 4,500 |
| 2024/07/03 | 1,092 | 1,099 | 1,085 | 1,090 | 2,000 |
| 2024/07/02 | 1,066 | 1,092 | 1,063 | 1,092 | 1,700 |
| 2024/07/01 | 1,066 | 1,079 | 1,055 | 1,070 | 18,500 |
| 2024/06/28 | 1,068 | 1,080 | 1,068 | 1,070 | 1,800 |
| 2024/06/27 | 1,084 | 1,090 | 1,050 | 1,065 | 6,100 |
| 2024/06/26 | 1,082 | 1,090 | 1,082 | 1,090 | 1,700 |
| 2024/06/25 | 1,126 | 1,126 | 1,075 | 1,079 | 20,400 |
| 2024/06/24 | 1,120 | 1,125 | 1,102 | 1,105 | 12,600 |
| 2024/06/21 | 1,111 | 1,125 | 1,105 | 1,120 | 12,500 |
| 2024/06/20 | 1,116 | 1,116 | 1,104 | 1,111 | 1,600 |
| 2024/06/19 | 1,098 | 1,118 | 1,098 | 1,112 | 14,900 |
| 2024/06/18 | 1,140 | 1,140 | 1,098 | 1,098 | 50,800 |
| 2024/06/17 | 1,094 | 1,110 | 1,093 | 1,110 | 11,600 |
| 2024/06/14 | 1,081 | 1,086 | 1,081 | 1,086 | 500 |
| 2024/06/13 | 1,080 | 1,096 | 1,080 | 1,087 | 400 |
| 2024/06/12 | 1,082 | 1,100 | 1,082 | 1,100 | 5,100 |
| 2024/06/11 | 1,072 | 1,082 | 1,065 | 1,082 | 2,400 |
| 2024/06/10 | 1,085 | 1,095 | 1,055 | 1,071 | 11,500 |
| 2024/06/07 | 1,093 | 1,102 | 1,093 | 1,101 | 1,600 |
| 2024/06/06 | 1,097 | 1,097 | 1,076 | 1,097 | 2,900 |
| 2024/06/05 | 1,100 | 1,100 | 1,070 | 1,075 | 18,400 |
| 2024/06/04 | 1,103 | 1,111 | 1,099 | 1,103 | 2,300 |
| 2024/06/03 | 1,119 | 1,119 | 1,101 | 1,114 | 4,500 |
| 2024/05/31 | 1,110 | 1,119 | 1,093 | 1,119 | 11,600 |
| 2024/05/30 | 1,093 | 1,114 | 1,080 | 1,110 | 21,700 |
| 2024/05/29 | 1,066 | 1,102 | 1,051 | 1,093 | 22,700 |
| 2024/05/28 | 1,121 | 1,137 | 1,093 | 1,093 | 9,600 |
| 2024/05/27 | 1,148 | 1,149 | 1,111 | 1,126 | 14,500 |
| 2024/05/24 | 1,120 | 1,149 | 1,113 | 1,140 | 81,900 |
| 2024/05/23 | 1,059 | 1,080 | 1,059 | 1,080 | 2,400 |
| 2024/05/22 | 1,066 | 1,079 | 1,035 | 1,072 | 24,700 |
| 2024/05/21 | 1,060 | 1,069 | 1,054 | 1,066 | 6,700 |
| 2024/05/20 | 1,050 | 1,074 | 1,050 | 1,060 | 10,700 |
| 2024/05/17 | 1,058 | 1,074 | 1,036 | 1,074 | 20,200 |
| 2024/05/16 | 1,058 | 1,066 | 1,039 | 1,060 | 27,200 |
| 2024/05/15 | 1,085 | 1,085 | 1,038 | 1,065 | 44,400 |
| 2024/05/14 | 1,104 | 1,114 | 1,083 | 1,092 | 34,200 |
| 2024/05/13 | 1,109 | 1,112 | 1,086 | 1,100 | 16,800 |
| 2024/05/10 | 1,086 | 1,103 | 1,086 | 1,088 | 17,300 |
| 2024/05/09 | 1,102 | 1,112 | 1,087 | 1,101 | 6,600 |
| 2024/05/08 | 1,085 | 1,124 | 1,081 | 1,115 | 23,900 |
| 2024/05/07 | 1,020 | 1,114 | 1,003 | 1,104 | 105,900 |
| 2024/05/02 | 1,067 | 1,088 | 1,067 | 1,080 | 9,100 |
| 2024/05/01 | 1,085 | 1,085 | 1,067 | 1,077 | 5,600 |
| 2024/04/30 | 1,100 | 1,103 | 1,058 | 1,067 | 22,700 |
| 2024/04/26 | 1,145 | 1,145 | 1,062 | 1,082 | 43,400 |
| 2024/04/25 | 1,090 | 1,183 | 1,085 | 1,157 | 82,100 |
| 2024/04/24 | 1,064 | 1,090 | 1,061 | 1,081 | 9,000 |
| 2024/04/23 | 1,071 | 1,075 | 1,046 | 1,070 | 11,200 |
| 2024/04/22 | 1,048 | 1,074 | 1,042 | 1,071 | 41,400 |
| 2024/04/19 | 1,064 | 1,071 | 997 | 1,041 | 47,100 |
| 2024/04/18 | 1,053 | 1,076 | 1,053 | 1,071 | 11,600 |
| 2024/04/17 | 1,066 | 1,089 | 1,055 | 1,076 | 11,000 |
| 2024/04/16 | 1,053 | 1,069 | 1,040 | 1,061 | 14,700 |
| 2024/04/15 | 1,076 | 1,095 | 1,055 | 1,070 | 8,900 |
| 2024/04/12 | 1,096 | 1,108 | 1,079 | 1,090 | 20,800 |
| 2024/04/11 | 1,101 | 1,114 | 1,090 | 1,098 | 22,200 |
| 2024/04/10 | 1,110 | 1,110 | 1,100 | 1,107 | 6,300 |
| 2024/04/09 | 1,101 | 1,115 | 1,098 | 1,110 | 9,500 |
| 2024/04/08 | 1,108 | 1,114 | 1,093 | 1,101 | 16,600 |
| 2024/04/05 | 1,083 | 1,110 | 1,079 | 1,104 | 47,800 |
| 2024/04/04 | 1,063 | 1,083 | 1,051 | 1,083 | 13,300 |
| 2024/04/03 | 1,050 | 1,075 | 1,047 | 1,063 | 15,000 |
| 2024/04/02 | 1,076 | 1,076 | 1,040 | 1,066 | 37,500 |
| 2024/04/01 | 1,110 | 1,110 | 1,071 | 1,082 | 19,200 |
| 2024/03/29 | 1,101 | 1,126 | 1,094 | 1,094 | 16,500 |
| 2024/03/28 | 1,082 | 1,119 | 1,053 | 1,100 | 20,200 |
| 2024/03/27 | 1,093 | 1,120 | 1,093 | 1,111 | 41,200 |
| 2024/03/26 | 1,093 | 1,109 | 1,080 | 1,087 | 36,000 |
| 2024/03/25 | 1,067 | 1,106 | 1,059 | 1,105 | 33,300 |
| 2024/03/22 | 1,100 | 1,100 | 1,055 | 1,079 | 38,900 |
| 2024/03/21 | 1,101 | 1,110 | 1,080 | 1,105 | 17,300 |
| 2024/03/19 | 1,082 | 1,110 | 1,081 | 1,090 | 48,600 |
| 2024/03/18 | 1,088 | 1,104 | 1,068 | 1,086 | 88,500 |
| 2024/03/15 | 1,053 | 1,067 | 1,026 | 1,066 | 19,200 |
| 2024/03/14 | 1,040 | 1,065 | 1,022 | 1,053 | 31,300 |
| 2024/03/13 | 1,033 | 1,044 | 1,004 | 1,025 | 27,700 |
| 2024/03/12 | 1,025 | 1,055 | 1,007 | 1,044 | 24,200 |
| 2024/03/11 | 1,028 | 1,040 | 1,000 | 1,026 | 31,400 |
| 2024/03/08 | 1,000 | 1,041 | 995 | 1,029 | 40,000 |
| 2024/03/07 | 965 | 1,004 | 964 | 993 | 36,400 |
| 2024/03/06 | 960 | 963 | 954 | 960 | 4,700 |
| 2024/03/05 | 950 | 963 | 950 | 963 | 14,100 |
| 2024/03/04 | 938 | 957 | 936 | 951 | 16,300 |
| 2024/03/01 | 966 | 969 | 938 | 942 | 20,800 |
| 2024/02/29 | 980 | 980 | 945 | 952 | 19,600 |
| 2024/02/28 | 950 | 984 | 950 | 984 | 38,700 |
| 2024/02/27 | 909 | 945 | 909 | 944 | 37,200 |
| 2024/02/26 | 930 | 930 | 910 | 913 | 13,100 |
| 2024/02/22 | 930 | 930 | 916 | 919 | 19,500 |
| 2024/02/21 | 920 | 926 | 919 | 926 | 30,100 |
| 2024/02/20 | 940 | 940 | 920 | 920 | 23,000 |
| 2024/02/19 | 919 | 940 | 910 | 929 | 28,200 |
| 2024/02/16 | 896 | 922 | 896 | 904 | 43,300 |
| 2024/02/15 | 913 | 915 | 825 | 857 | 81,900 |
| 2024/02/14 | 883 | 896 | 880 | 895 | 32,000 |
| 2024/02/13 | 900 | 903 | 888 | 897 | 24,300 |
| 2024/02/09 | 900 | 916 | 898 | 900 | 43,500 |
| 2024/02/08 | 905 | 905 | 882 | 882 | 14,300 |
| 2024/02/07 | 900 | 910 | 895 | 900 | 22,000 |
| 2024/02/06 | 900 | 912 | 899 | 901 | 27,900 |
| 2024/02/05 | 873 | 891 | 870 | 878 | 17,500 |
| 2024/02/02 | 870 | 872 | 865 | 870 | 26,600 |
| 2024/02/01 | 869 | 873 | 867 | 870 | 21,700 |
| 2024/01/31 | 869 | 880 | 854 | 875 | 48,900 |
| 2024/01/30 | 852 | 859 | 831 | 851 | 45,700 |
| 2024/01/29 | 844 | 871 | 820 | 837 | 95,400 |
| 2024/01/26 | 796 | 806 | 795 | 799 | 11,800 |
| 2024/01/25 | 800 | 804 | 795 | 795 | 11,600 |
| 2024/01/24 | 799 | 799 | 788 | 795 | 5,800 |
| 2024/01/23 | 790 | 796 | 790 | 795 | 10,400 |
| 2024/01/22 | 778 | 791 | 776 | 791 | 20,700 |
| 2024/01/19 | 772 | 774 | 768 | 773 | 6,300 |
| 2024/01/18 | 778 | 780 | 771 | 771 | 13,100 |
| 2024/01/17 | 775 | 779 | 769 | 778 | 19,500 |
| 2024/01/16 | 764 | 774 | 760 | 770 | 17,300 |
| 2024/01/15 | 755 | 773 | 755 | 768 | 27,300 |
| 2024/01/12 | 748 | 753 | 744 | 753 | 10,100 |
| 2024/01/11 | 749 | 761 | 744 | 748 | 18,900 |
| 2024/01/10 | 747 | 751 | 740 | 748 | 14,800 |
| 2024/01/09 | 750 | 757 | 745 | 750 | 17,800 |
| 2024/01/05 | 760 | 768 | 740 | 740 | 22,400 |
| 2024/01/04 | 749 | 769 | 742 | 765 | 24,900 |