！決算発表予定日 2024/05/14
9221東証S信用
業種 サービス業
フルハシＥＰＯ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,183 (24/04/25) | 677 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,183 (24/04/25) | 740 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,085 | 1,085 | 1,067 | 1,077 | +10 | +0.9 | 5,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,100 | 1,103 | 1,058 | 1,067 | -15 | -1.4 | 22,700 |
| 4/26 | 1,145 | 1,145 | 1,062 | 1,082 | -75 | -6.5 | 43,400 |
| 4/25 | 1,090 | 1,183 | 1,085 | 1,157 | +76 | +7.0 | 82,100 |
| 4/24 | 1,064 | 1,090 | 1,061 | 1,081 | +11 | +1.0 | 9,000 |
| 4/23 | 1,071 | 1,075 | 1,046 | 1,070 | -1 | -0.1 | 11,200 |
| 4/22 | 1,048 | 1,074 | 1,042 | 1,071 | +30 | +2.9 | 41,400 |
| 4/19 | 1,064 | 1,071 | 997 | 1,041 | -30 | -2.8 | 47,100 |
| 4/18 | 1,053 | 1,076 | 1,053 | 1,071 | -5 | -0.5 | 11,600 |
| 4/17 | 1,066 | 1,089 | 1,055 | 1,076 | +15 | +1.4 | 11,000 |
| 4/16 | 1,053 | 1,069 | 1,040 | 1,061 | -9 | -0.8 | 14,700 |
| 4/15 | 1,076 | 1,095 | 1,055 | 1,070 | -20 | -1.8 | 8,900 |
| 4/12 | 1,096 | 1,108 | 1,079 | 1,090 | -8 | -0.7 | 20,800 |
| 4/11 | 1,101 | 1,114 | 1,090 | 1,098 | -9 | -0.8 | 22,200 |
| 4/10 | 1,110 | 1,110 | 1,100 | 1,107 | -3 | -0.3 | 6,300 |
| 4/9 | 1,101 | 1,115 | 1,098 | 1,110 | +9 | +0.8 | 9,500 |
| 4/8 | 1,108 | 1,114 | 1,093 | 1,101 | -3 | -0.3 | 16,600 |
| 4/5 | 1,083 | 1,110 | 1,079 | 1,104 | +21 | +1.9 | 47,800 |
| 4/4 | 1,063 | 1,083 | 1,051 | 1,083 | +20 | +1.9 | 13,300 |
| 4/3 | 1,050 | 1,075 | 1,047 | 1,063 | -3 | -0.3 | 15,000 |
| 4/2 | 1,076 | 1,076 | 1,040 | 1,066 | -16 | -1.5 | 37,500 |
| 4/1 | 1,110 | 1,110 | 1,071 | 1,082 | -12 | -1.1 | 19,200 |
| 3/29 | 1,101 | 1,126 | 1,094 | 1,094 | -6 | -0.6 | 16,500 |
| 3/28 | 1,082 | 1,119 | 1,053 | 1,100 | -11 | -1.0 | 20,200 |
| 3/27 | 1,093 | 1,120 | 1,093 | 1,111 | +24 | +2.2 | 41,200 |
| 3/26 | 1,093 | 1,109 | 1,080 | 1,087 | -18 | -1.6 | 36,000 |
| 3/25 | 1,067 | 1,106 | 1,059 | 1,105 | +26 | +2.4 | 33,300 |
| 3/22 | 1,100 | 1,100 | 1,055 | 1,079 | -26 | -2.4 | 38,900 |
| 3/21 | 1,101 | 1,110 | 1,080 | 1,105 | +15 | +1.4 | 17,300 |
| 3/19 | 1,082 | 1,110 | 1,081 | 1,090 | +4 | +0.4 | 48,600 |
| 3/18 | 1,088 | 1,104 | 1,068 | 1,086 | +20 | +1.9 | 88,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて