9221 フルハシEPO(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 901 | 905 | 870 | 901 | 52,600 | 901 |
| 2025-04-03 | 882 | 915 | 882 | 900 | 21,000 | 900 |
| 2025-04-02 | 885 | 898 | 866 | 884 | 12,800 | 884 |
| 2025-04-01 | 897 | 897 | 880 | 884 | 14,700 | 884 |
| 2025-03-31 | 880 | 916 | 846 | 884 | 22,200 | 884 |
| 2025-03-28 | 875 | 890 | 875 | 882 | 3,400 | 882 |
| 2025-03-27 | 870 | 887 | 870 | 883 | 6,500 | 883 |
| 2025-03-26 | 852 | 867 | 852 | 867 | 1,700 | 867 |
| 2025-03-25 | 877 | 877 | 846 | 852 | 5,400 | 852 |
| 2025-03-24 | 845 | 853 | 836 | 853 | 5,100 | 853 |
| 2025-03-21 | 840 | 848 | 840 | 840 | 3,100 | 840 |
| 2025-03-19 | 832 | 848 | 832 | 840 | 4,700 | 840 |
| 2025-03-18 | 826 | 836 | 819 | 831 | 1,000 | 831 |
| 2025-03-17 | 836 | 836 | 806 | 828 | 4,900 | 828 |
| 2025-03-14 | 804 | 849 | 804 | 836 | 6,000 | 836 |
| 2025-03-13 | 809 | 811 | 802 | 803 | 1,500 | 803 |
| 2025-03-12 | 808 | 814 | 806 | 811 | 900 | 811 |
| 2025-03-11 | 803 | 814 | 803 | 804 | 5,800 | 804 |
| 2025-03-10 | 786 | 804 | 785 | 804 | 10,600 | 804 |
| 2025-03-07 | 800 | 802 | 800 | 801 | 800 | 801 |
| 2025-03-06 | 802 | 809 | 800 | 800 | 1,500 | 800 |
| 2025-03-05 | 803 | 815 | 801 | 801 | 5,100 | 801 |
| 2025-03-04 | 804 | 814 | 798 | 803 | 14,100 | 803 |
| 2025-03-03 | 804 | 815 | 804 | 806 | 4,700 | 806 |
| 2025-02-28 | 804 | 820 | 798 | 816 | 16,400 | 816 |
| 2025-02-27 | 815 | 817 | 806 | 817 | 500 | 817 |
| 2025-02-26 | 817 | 817 | 805 | 805 | 5,700 | 805 |
| 2025-02-25 | 836 | 836 | 810 | 817 | 7,000 | 817 |
| 2025-02-21 | 819 | 821 | 811 | 821 | 2,300 | 821 |
| 2025-02-20 | 813 | 816 | 783 | 814 | 9,400 | 814 |
| 2025-02-19 | 819 | 826 | 813 | 813 | 2,700 | 813 |
| 2025-02-18 | 816 | 820 | 811 | 811 | 3,700 | 811 |
| 2025-02-17 | 820 | 827 | 816 | 816 | 4,100 | 816 |
| 2025-02-14 | 820 | 848 | 820 | 820 | 7,300 | 820 |
| 2025-02-13 | 842 | 845 | 830 | 835 | 2,700 | 835 |
| 2025-02-12 | 839 | 843 | 820 | 842 | 5,200 | 842 |
| 2025-02-10 | 844 | 844 | 841 | 841 | 800 | 841 |
| 2025-02-07 | 834 | 845 | 834 | 842 | 600 | 842 |
| 2025-02-06 | 842 | 842 | 830 | 830 | 400 | 830 |
| 2025-02-05 | 825 | 834 | 825 | 834 | 7,300 | 834 |
| 2025-02-04 | 821 | 822 | 818 | 818 | 1,500 | 818 |
| 2025-02-03 | 820 | 830 | 820 | 821 | 3,900 | 821 |
| 2025-01-31 | 830 | 830 | 820 | 820 | 4,500 | 820 |
| 2025-01-30 | 831 | 834 | 825 | 830 | 3,400 | 830 |
| 2025-01-29 | 825 | 834 | 825 | 834 | 1,300 | 834 |
| 2025-01-28 | 835 | 835 | 825 | 835 | 1,800 | 835 |
| 2025-01-27 | 842 | 842 | 825 | 835 | 3,100 | 835 |
| 2025-01-24 | 838 | 838 | 821 | 830 | 4,300 | 830 |
| 2025-01-23 | 811 | 823 | 811 | 823 | 2,700 | 823 |
| 2025-01-22 | 826 | 827 | 815 | 815 | 2,400 | 815 |
| 2025-01-21 | 817 | 820 | 817 | 820 | 400 | 820 |
| 2025-01-20 | 822 | 822 | 811 | 819 | 1,000 | 819 |
| 2025-01-17 | 814 | 814 | 806 | 810 | 3,700 | 810 |
| 2025-01-16 | 817 | 819 | 811 | 814 | 3,300 | 814 |
| 2025-01-15 | 816 | 817 | 809 | 817 | 4,600 | 817 |
| 2025-01-14 | 816 | 825 | 810 | 816 | 7,500 | 816 |
| 2025-01-10 | 819 | 829 | 819 | 825 | 2,000 | 825 |
| 2025-01-09 | 811 | 827 | 811 | 824 | 2,300 | 824 |
| 2025-01-08 | 820 | 825 | 810 | 811 | 2,300 | 811 |
| 2025-01-07 | 827 | 827 | 820 | 820 | 2,000 | 820 |
| 2025-01-06 | 828 | 835 | 826 | 826 | 1,300 | 826 |
分割・併合履歴 ： [2023-03-30]1株→2株