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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,065 | 1,069 | 1,060 | 1,066 | 4,300 | 1,066 |
| 2025-05-19 | 1,081 | 1,081 | 1,061 | 1,065 | 5,100 | 1,065 |
| 2025-05-16 | 1,110 | 1,110 | 1,081 | 1,081 | 6,600 | 1,081 |
| 2025-05-15 | 1,063 | 1,136 | 1,055 | 1,117 | 26,600 | 1,117 |
| 2025-05-14 | 1,047 | 1,084 | 1,047 | 1,067 | 22,900 | 1,067 |
| 2025-05-13 | 1,004 | 1,049 | 1,003 | 1,025 | 7,300 | 1,025 |
| 2025-05-12 | 1,008 | 1,040 | 1,000 | 1,003 | 9,400 | 1,003 |
| 2025-05-09 | 1,010 | 1,016 | 998 | 1,008 | 13,700 | 1,008 |
| 2025-05-08 | 1,000 | 1,001 | 1,000 | 1,000 | 600 | 1,000 |
| 2025-05-07 | 998 | 1,018 | 993 | 1,000 | 13,200 | 1,000 |
| 2025-05-02 | 961 | 994 | 961 | 986 | 11,300 | 986 |
| 2025-05-01 | 997 | 997 | 948 | 960 | 6,100 | 960 |
| 2025-04-30 | 977 | 1,000 | 971 | 974 | 7,300 | 974 |
| 2025-04-28 | 939 | 977 | 939 | 977 | 13,100 | 977 |
| 2025-04-25 | 940 | 940 | 926 | 927 | 5,000 | 927 |
| 2025-04-24 | 939 | 939 | 938 | 939 | 400 | 939 |
| 2025-04-23 | 920 | 933 | 920 | 932 | 2,600 | 932 |
| 2025-04-22 | 913 | 926 | 913 | 916 | 2,600 | 916 |
| 2025-04-21 | 910 | 918 | 910 | 916 | 4,900 | 916 |
| 2025-04-18 | 916 | 916 | 909 | 916 | 11,600 | 916 |
| 2025-04-17 | 870 | 920 | 870 | 914 | 17,300 | 914 |
| 2025-04-16 | 868 | 876 | 868 | 876 | 4,200 | 876 |
| 2025-04-15 | 877 | 877 | 860 | 873 | 1,400 | 873 |
| 2025-04-14 | 876 | 889 | 876 | 877 | 3,700 | 877 |
| 2025-04-11 | 876 | 890 | 876 | 888 | 2,200 | 888 |
| 2025-04-10 | 900 | 908 | 891 | 891 | 11,200 | 891 |
| 2025-04-09 | 851 | 870 | 842 | 857 | 10,700 | 857 |
| 2025-04-08 | 899 | 899 | 857 | 868 | 28,200 | 868 |
| 2025-04-07 | 899 | 904 | 870 | 873 | 50,600 | 873 |
| 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