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

このページの先頭へ