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
(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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,066 | 1,079 | 1,035 | 1,072 | +6 | +0.6 | 24,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/4 | 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 |
| 3/15 | 1,053 | 1,067 | 1,026 | 1,066 | +13 | +1.2 | 19,200 |
| 3/14 | 1,040 | 1,065 | 1,022 | 1,053 | +28 | +2.7 | 31,300 |
| 3/13 | 1,033 | 1,044 | 1,004 | 1,025 | -19 | -1.8 | 27,700 |
| 3/12 | 1,025 | 1,055 | 1,007 | 1,044 | +18 | +1.8 | 24,200 |
| 3/11 | 1,028 | 1,040 | 1,000 | 1,026 | -3 | -0.3 | 31,400 |
| 3/8 | 1,000 | 1,041 | 995 | 1,029 | +36 | +3.6 | 40,000 |
| 3/7 | 965 | 1,004 | 964 | 993 | +33 | +3.4 | 36,400 |
| 3/6 | 960 | 963 | 954 | 960 | -3 | -0.3 | 4,700 |
| 3/5 | 950 | 963 | 950 | 963 | +12 | +1.3 | 14,100 |
| 3/4 | 938 | 957 | 936 | 951 | +9 | +1.0 | 16,300 |
| 3/1 | 966 | 969 | 938 | 942 | -10 | -1.1 | 20,800 |
| 2/29 | 980 | 980 | 945 | 952 | -32 | -3.3 | 19,600 |
| 2/28 | 950 | 984 | 950 | 984 | +40 | +4.2 | 38,700 |
| 2/27 | 909 | 945 | 909 | 944 | +31 | +3.4 | 37,200 |
| 2/26 | 930 | 930 | 910 | 913 | -6 | -0.7 | 13,100 |
| 2/22 | 930 | 930 | 916 | 919 | -7 | -0.8 | 19,500 |
| 2/21 | 920 | 926 | 919 | 926 | +6 | +0.7 | 30,100 |
▶︎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