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) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,140 | 1,140 | 1,098 | 1,098 | -12 | -1.1 | 50,800 |
| 6/17 | 1,094 | 1,110 | 1,093 | 1,110 | +24 | +2.2 | 11,600 |
| 6/14 | 1,081 | 1,086 | 1,081 | 1,086 | -1 | -0.1 | 500 |
| 6/13 | 1,080 | 1,096 | 1,080 | 1,087 | -13 | -1.2 | 400 |
| 6/12 | 1,082 | 1,100 | 1,082 | 1,100 | +18 | +1.7 | 5,100 |
| 6/11 | 1,072 | 1,082 | 1,065 | 1,082 | +11 | +1.0 | 2,400 |
| 6/10 | 1,085 | 1,095 | 1,055 | 1,071 | -30 | -2.7 | 11,500 |
| 6/7 | 1,093 | 1,102 | 1,093 | 1,101 | +4 | +0.4 | 1,600 |
| 6/6 | 1,097 | 1,097 | 1,076 | 1,097 | +22 | +2.1 | 2,900 |
| 6/5 | 1,100 | 1,100 | 1,070 | 1,075 | -28 | -2.5 | 18,400 |
| 6/4 | 1,103 | 1,111 | 1,099 | 1,103 | -11 | -1.0 | 2,300 |
| 6/3 | 1,119 | 1,119 | 1,101 | 1,114 | -5 | -0.5 | 4,500 |
| 5/31 | 1,110 | 1,119 | 1,093 | 1,119 | +9 | +0.8 | 11,600 |
| 5/30 | 1,093 | 1,114 | 1,080 | 1,110 | +17 | +1.6 | 21,700 |
| 5/29 | 1,066 | 1,102 | 1,051 | 1,093 | 0 | 0.0 | 22,700 |
| 5/28 | 1,121 | 1,137 | 1,093 | 1,093 | -33 | -2.9 | 9,600 |
| 5/27 | 1,148 | 1,149 | 1,111 | 1,126 | -14 | -1.2 | 14,500 |
| 5/24 | 1,120 | 1,149 | 1,113 | 1,140 | +60 | +5.6 | 81,900 |
| 5/23 | 1,059 | 1,080 | 1,059 | 1,080 | +8 | +0.8 | 2,400 |
| 5/22 | 1,066 | 1,079 | 1,035 | 1,072 | +6 | +0.6 | 24,700 |
| 5/21 | 1,060 | 1,069 | 1,054 | 1,066 | +6 | +0.6 | 6,700 |
| 5/20 | 1,050 | 1,074 | 1,050 | 1,060 | -14 | -1.3 | 10,700 |
| 5/17 | 1,058 | 1,074 | 1,036 | 1,074 | +14 | +1.3 | 20,200 |
| 5/16 | 1,058 | 1,066 | 1,039 | 1,060 | -5 | -0.5 | 27,200 |
| 5/15 | 1,085 | 1,085 | 1,038 | 1,065 | -27 | -2.5 | 44,400 |
| 5/14 | 1,104 | 1,114 | 1,083 | 1,092 | -8 | -0.7 | 34,200 |
| 5/13 | 1,109 | 1,112 | 1,086 | 1,100 | +12 | +1.1 | 16,800 |
| 5/10 | 1,086 | 1,103 | 1,086 | 1,088 | -13 | -1.2 | 17,300 |
| 5/9 | 1,102 | 1,112 | 1,087 | 1,101 | -14 | -1.3 | 6,600 |
| 5/8 | 1,085 | 1,124 | 1,081 | 1,115 | +11 | +1.0 | 23,900 |
▶︎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
