1,053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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 1,064.0 | 1,071.0 | 997.0 | 1,041.0 | 1,041.0 | 47,100 |
| 2024/04/18 | 1,053.0 | 1,076.0 | 1,053.0 | 1,071.0 | 1,071.0 | 11,600 |
| 2024/04/17 | 1,066.0 | 1,089.0 | 1,055.0 | 1,076.0 | 1,076.0 | 11,000 |
| 2024/04/16 | 1,053.0 | 1,069.0 | 1,040.0 | 1,061.0 | 1,061.0 | 14,700 |
| 2024/04/15 | 1,076.0 | 1,095.0 | 1,055.0 | 1,070.0 | 1,070.0 | 8,900 |
| 2024/04/12 | 1,096.0 | 1,108.0 | 1,079.0 | 1,090.0 | 1,090.0 | 20,800 |
| 2024/04/11 | 1,101.0 | 1,114.0 | 1,090.0 | 1,098.0 | 1,098.0 | 22,200 |
| 2024/04/10 | 1,110.0 | 1,110.0 | 1,100.0 | 1,107.0 | 1,107.0 | 6,300 |
| 2024/04/09 | 1,101.0 | 1,115.0 | 1,098.0 | 1,110.0 | 1,110.0 | 9,500 |
| 2024/04/08 | 1,108.0 | 1,114.0 | 1,093.0 | 1,101.0 | 1,101.0 | 16,600 |
| 2024/04/05 | 1,083.0 | 1,110.0 | 1,079.0 | 1,104.0 | 1,104.0 | 47,800 |
| 2024/04/04 | 1,063.0 | 1,083.0 | 1,051.0 | 1,083.0 | 1,083.0 | 13,300 |
| 2024/04/03 | 1,050.0 | 1,075.0 | 1,047.0 | 1,063.0 | 1,063.0 | 15,000 |
| 2024/04/02 | 1,076.0 | 1,076.0 | 1,040.0 | 1,066.0 | 1,066.0 | 37,500 |
| 2024/04/01 | 1,110.0 | 1,110.0 | 1,071.0 | 1,082.0 | 1,082.0 | 19,200 |
| 2024/03/29 | 1,101.0 | 1,126.0 | 1,094.0 | 1,094.0 | 1,094.0 | 16,500 |
| 2024/03/28 | 1,082.0 | 1,119.0 | 1,053.0 | 1,100.0 | 1,100.0 | 20,200 |
| 2024/03/27 | 1,093.0 | 1,120.0 | 1,093.0 | 1,111.0 | 1,111.0 | 41,200 |
| 2024/03/26 | 1,093.0 | 1,109.0 | 1,080.0 | 1,087.0 | 1,087.0 | 36,000 |
| 2024/03/25 | 1,067.0 | 1,106.0 | 1,059.0 | 1,105.0 | 1,105.0 | 33,300 |
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。
