9221 フルハシEPO(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,064 | 1,071 | 997 | 1,041 | 47,100 | 1,041 |
| 2024-04-18 | 1,053 | 1,076 | 1,053 | 1,071 | 11,600 | 1,071 |
| 2024-04-17 | 1,066 | 1,089 | 1,055 | 1,076 | 11,000 | 1,076 |
| 2024-04-16 | 1,053 | 1,069 | 1,040 | 1,061 | 14,700 | 1,061 |
| 2024-04-15 | 1,076 | 1,095 | 1,055 | 1,070 | 8,900 | 1,070 |
| 2024-04-12 | 1,096 | 1,108 | 1,079 | 1,090 | 20,800 | 1,090 |
| 2024-04-11 | 1,101 | 1,114 | 1,090 | 1,098 | 22,200 | 1,098 |
| 2024-04-10 | 1,110 | 1,110 | 1,100 | 1,107 | 6,300 | 1,107 |
| 2024-04-09 | 1,101 | 1,115 | 1,098 | 1,110 | 9,500 | 1,110 |
| 2024-04-08 | 1,108 | 1,114 | 1,093 | 1,101 | 16,600 | 1,101 |
| 2024-04-05 | 1,083 | 1,110 | 1,079 | 1,104 | 47,800 | 1,104 |
| 2024-04-04 | 1,063 | 1,083 | 1,051 | 1,083 | 13,300 | 1,083 |
| 2024-04-03 | 1,050 | 1,075 | 1,047 | 1,063 | 15,000 | 1,063 |
| 2024-04-02 | 1,076 | 1,076 | 1,040 | 1,066 | 37,500 | 1,066 |
| 2024-04-01 | 1,110 | 1,110 | 1,071 | 1,082 | 19,200 | 1,082 |
| 2024-03-29 | 1,101 | 1,126 | 1,094 | 1,094 | 16,500 | 1,094 |
| 2024-03-28 | 1,082 | 1,119 | 1,053 | 1,100 | 20,200 | 1,100 |
| 2024-03-27 | 1,093 | 1,120 | 1,093 | 1,111 | 41,200 | 1,111 |
| 2024-03-26 | 1,093 | 1,109 | 1,080 | 1,087 | 36,000 | 1,087 |
| 2024-03-25 | 1,067 | 1,106 | 1,059 | 1,105 | 33,300 | 1,105 |
| 2024-03-22 | 1,100 | 1,100 | 1,055 | 1,079 | 38,900 | 1,079 |
| 2024-03-21 | 1,101 | 1,110 | 1,080 | 1,105 | 17,300 | 1,105 |
| 2024-03-19 | 1,082 | 1,110 | 1,081 | 1,090 | 48,600 | 1,090 |
| 2024-03-18 | 1,088 | 1,104 | 1,068 | 1,086 | 88,500 | 1,086 |
| 2024-03-15 | 1,053 | 1,067 | 1,026 | 1,066 | 19,200 | 1,066 |
| 2024-03-14 | 1,040 | 1,065 | 1,022 | 1,053 | 31,300 | 1,053 |
| 2024-03-13 | 1,033 | 1,044 | 1,004 | 1,025 | 27,700 | 1,025 |
| 2024-03-12 | 1,025 | 1,055 | 1,007 | 1,044 | 24,200 | 1,044 |
| 2024-03-11 | 1,028 | 1,040 | 1,000 | 1,026 | 31,400 | 1,026 |
| 2024-03-08 | 1,000 | 1,041 | 995 | 1,029 | 40,000 | 1,029 |
| 2024-03-07 | 965 | 1,004 | 964 | 993 | 36,400 | 993 |
| 2024-03-06 | 960 | 963 | 954 | 960 | 4,700 | 960 |
| 2024-03-05 | 950 | 963 | 950 | 963 | 14,100 | 963 |
| 2024-03-04 | 938 | 957 | 936 | 951 | 16,300 | 951 |
| 2024-03-01 | 966 | 969 | 938 | 942 | 20,800 | 942 |
| 2024-02-29 | 980 | 980 | 945 | 952 | 19,600 | 952 |
| 2024-02-28 | 950 | 984 | 950 | 984 | 38,700 | 984 |
| 2024-02-27 | 909 | 945 | 909 | 944 | 37,200 | 944 |
| 2024-02-26 | 930 | 930 | 910 | 913 | 13,100 | 913 |
| 2024-02-22 | 930 | 930 | 916 | 919 | 19,500 | 919 |
| 2024-02-21 | 920 | 926 | 919 | 926 | 30,100 | 926 |
| 2024-02-20 | 940 | 940 | 920 | 920 | 23,000 | 920 |
| 2024-02-19 | 919 | 940 | 910 | 929 | 28,200 | 929 |
| 2024-02-16 | 896 | 922 | 896 | 904 | 43,300 | 904 |
| 2024-02-15 | 913 | 915 | 825 | 857 | 81,900 | 857 |
| 2024-02-14 | 883 | 896 | 880 | 895 | 32,000 | 895 |
| 2024-02-13 | 900 | 903 | 888 | 897 | 24,300 | 897 |
| 2024-02-09 | 900 | 916 | 898 | 900 | 43,500 | 900 |
| 2024-02-08 | 905 | 905 | 882 | 882 | 14,300 | 882 |
| 2024-02-07 | 900 | 910 | 895 | 900 | 22,000 | 900 |
| 2024-02-06 | 900 | 912 | 899 | 901 | 27,900 | 901 |
| 2024-02-05 | 873 | 891 | 870 | 878 | 17,500 | 878 |
| 2024-02-02 | 870 | 872 | 865 | 870 | 26,600 | 870 |
| 2024-02-01 | 869 | 873 | 867 | 870 | 21,700 | 870 |
| 2024-01-31 | 869 | 880 | 854 | 875 | 48,900 | 875 |
| 2024-01-30 | 852 | 859 | 831 | 851 | 45,700 | 851 |
| 2024-01-29 | 844 | 871 | 820 | 837 | 95,400 | 837 |
| 2024-01-26 | 796 | 806 | 795 | 799 | 11,800 | 799 |
| 2024-01-25 | 800 | 804 | 795 | 795 | 11,600 | 795 |
| 2024-01-24 | 799 | 799 | 788 | 795 | 5,800 | 795 |
| 2024-01-23 | 790 | 796 | 790 | 795 | 10,400 | 795 |
| 2024-01-22 | 778 | 791 | 776 | 791 | 20,700 | 791 |
| 2024-01-19 | 772 | 774 | 768 | 773 | 6,300 | 773 |
| 2024-01-18 | 778 | 780 | 771 | 771 | 13,100 | 771 |
| 2024-01-17 | 775 | 779 | 769 | 778 | 19,500 | 778 |
| 2024-01-16 | 764 | 774 | 760 | 770 | 17,300 | 770 |
| 2024-01-15 | 755 | 773 | 755 | 768 | 27,300 | 768 |
| 2024-01-12 | 748 | 753 | 744 | 753 | 10,100 | 753 |
| 2024-01-11 | 749 | 761 | 744 | 748 | 18,900 | 748 |
| 2024-01-10 | 747 | 751 | 740 | 748 | 14,800 | 748 |
| 2024-01-09 | 750 | 757 | 745 | 750 | 17,800 | 750 |
| 2024-01-05 | 760 | 768 | 740 | 740 | 22,400 | 740 |
| 2024-01-04 | 749 | 769 | 742 | 765 | 24,900 | 765 |
分割・併合履歴 ： [2023-03-30]1株→2株
