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15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) | 687 (23/12/25) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 877 | 877 | 861 | 870 | -7 | -0.8 | 2,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/31 | 995 | 995 | 963 | 975 | -30 | -3.0 | 7,600 |
| 7/30 | 1,032 | 1,032 | 1,001 | 1,005 | -27 | -2.6 | 3,100 |
| 7/29 | 1,045 | 1,049 | 1,012 | 1,032 | -7 | -0.7 | 10,900 |
| 7/26 | 1,049 | 1,083 | 1,020 | 1,039 | +7 | +0.7 | 19,900 |
| 7/25 | 1,025 | 1,048 | 1,018 | 1,032 | +13 | +1.3 | 5,800 |
| 7/24 | 1,072 | 1,084 | 960 | 1,019 | -66 | -6.1 | 36,900 |
| 7/23 | 1,085 | 1,099 | 1,068 | 1,085 | -5 | -0.5 | 16,400 |
| 7/22 | 1,110 | 1,110 | 1,085 | 1,090 | -23 | -2.1 | 5,800 |
| 7/19 | 1,100 | 1,119 | 1,057 | 1,113 | +28 | +2.6 | 26,800 |
| 7/18 | 1,082 | 1,097 | 1,051 | 1,085 | -13 | -1.2 | 7,600 |
| 7/17 | 1,085 | 1,099 | 1,082 | 1,098 | +13 | +1.2 | 4,300 |
| 7/16 | 1,083 | 1,104 | 1,069 | 1,085 | +8 | +0.7 | 3,300 |
| 7/12 | 1,100 | 1,122 | 1,040 | 1,077 | +12 | +1.1 | 59,700 |
| 7/11 | 1,060 | 1,076 | 1,060 | 1,065 | -1 | -0.1 | 1,500 |
| 7/10 | 1,075 | 1,078 | 1,066 | 1,066 | -12 | -1.1 | 2,400 |
| 7/9 | 1,075 | 1,093 | 1,075 | 1,078 | -11 | -1.0 | 1,300 |
| 7/8 | 1,090 | 1,094 | 1,061 | 1,089 | -5 | -0.5 | 2,600 |
| 7/5 | 1,092 | 1,099 | 1,077 | 1,094 | -1 | -0.1 | 3,900 |
| 7/4 | 1,097 | 1,097 | 1,090 | 1,095 | +5 | +0.5 | 4,500 |
| 7/3 | 1,092 | 1,099 | 1,085 | 1,090 | -2 | -0.2 | 2,000 |
| 7/2 | 1,066 | 1,092 | 1,063 | 1,092 | +22 | +2.1 | 1,700 |
| 7/1 | 1,066 | 1,079 | 1,055 | 1,070 | 0 | 0.0 | 18,500 |
| 6/28 | 1,068 | 1,080 | 1,068 | 1,070 | +5 | +0.5 | 1,800 |
| 6/27 | 1,084 | 1,090 | 1,050 | 1,065 | -25 | -2.3 | 6,100 |
| 6/26 | 1,082 | 1,090 | 1,082 | 1,090 | +11 | +1.0 | 1,700 |
| 6/25 | 1,126 | 1,126 | 1,075 | 1,079 | -26 | -2.4 | 20,400 |
| 6/24 | 1,120 | 1,125 | 1,102 | 1,105 | -15 | -1.3 | 12,600 |
| 6/21 | 1,111 | 1,125 | 1,105 | 1,120 | +9 | +0.8 | 12,500 |
| 6/20 | 1,116 | 1,116 | 1,104 | 1,111 | -1 | -0.1 | 1,600 |
| 6/19 | 1,098 | 1,118 | 1,098 | 1,112 | +14 | +1.3 | 14,900 |
▶︎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
