1,051円
フルハシＥＰＯの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,122.0 | 1,122.0 | 1,122.0 | 1,122.0 | 1,122.0 | 1,800 |
| 2025/11/05 | 1,151.0 | 1,151.0 | 1,120.0 | 1,120.0 | 1,120.0 | 2,500 |
| 2025/11/04 | 1,125.0 | 1,126.0 | 1,119.0 | 1,121.0 | 1,121.0 | 8,900 |
| 2025/10/31 | 1,130.0 | 1,154.0 | 1,128.0 | 1,128.0 | 1,128.0 | 3,100 |
| 2025/10/30 | 1,135.0 | 1,140.0 | 1,127.0 | 1,127.0 | 1,127.0 | 1,200 |
| 2025/10/29 | 1,159.0 | 1,159.0 | 1,136.0 | 1,136.0 | 1,136.0 | 1,900 |
| 2025/10/28 | 1,133.0 | 1,167.0 | 1,116.0 | 1,167.0 | 1,167.0 | 18,900 |
| 2025/10/27 | 1,120.0 | 1,125.0 | 1,116.0 | 1,123.0 | 1,123.0 | 1,900 |
| 2025/10/24 | 1,130.0 | 1,130.0 | 1,113.0 | 1,120.0 | 1,120.0 | 2,800 |
| 2025/10/23 | 1,107.0 | 1,130.0 | 1,107.0 | 1,130.0 | 1,130.0 | 3,800 |
| 2025/10/22 | 1,102.0 | 1,108.0 | 1,102.0 | 1,107.0 | 1,107.0 | 3,600 |
| 2025/10/21 | 1,104.0 | 1,104.0 | 1,096.0 | 1,102.0 | 1,102.0 | 1,700 |
| 2025/10/20 | 1,104.0 | 1,116.0 | 1,097.0 | 1,101.0 | 1,101.0 | 7,400 |
| 2025/10/17 | 1,106.0 | 1,107.0 | 1,104.0 | 1,107.0 | 1,107.0 | 1,600 |
| 2025/10/16 | 1,104.0 | 1,106.0 | 1,104.0 | 1,106.0 | 1,106.0 | 400 |
| 2025/10/15 | 1,100.0 | 1,130.0 | 1,100.0 | 1,104.0 | 1,104.0 | 1,600 |
| 2025/10/14 | 1,138.0 | 1,138.0 | 1,096.0 | 1,098.0 | 1,098.0 | 5,900 |
| 2025/10/10 | 1,150.0 | 1,151.0 | 1,111.0 | 1,133.0 | 1,133.0 | 16,600 |
| 2025/10/09 | 1,120.0 | 1,127.0 | 1,118.0 | 1,125.0 | 1,125.0 | 28,900 |
| 2025/10/08 | 1,088.0 | 1,105.0 | 1,088.0 | 1,105.0 | 1,105.0 | 39,400 |
おすすめ条件でスクリーニングされた銘柄を見る
フルハシＥＰＯの取引履歴を振り返りませんか？
フルハシＥＰＯの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
