KabuInsight

フルハシＥＰＯ

9221
スタンダード/サービス業/FULUHASHI EPO CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,275.01,290.01,248.01,280.0+32.0+2.56%24,200
2026-03-121,275.01,275.01,222.01,248.0-27.0-2.12%102,800
2026-03-111,315.01,315.01,270.01,275.0-22.0-1.70%26,100
2026-03-101,279.01,305.01,265.01,297.0+47.0+3.76%19,100
2026-03-091,273.01,273.01,244.01,250.0-24.0-1.88%28,200
2026-03-061,253.01,275.01,250.01,274.0+21.0+1.68%12,000
2026-03-051,253.01,273.01,246.01,253.0+20.0+1.62%32,700
2026-03-041,225.01,239.01,205.01,233.0-9.0-0.72%42,300
2026-03-031,266.01,266.01,233.01,242.0-12.0-0.96%37,400
2026-03-021,304.01,304.01,246.01,254.0-61.0-4.64%76,900
2026-02-271,300.01,315.01,291.01,315.0+24.0+1.86%13,300
2026-02-261,266.01,296.01,260.01,291.0+12.0+0.94%34,400
2026-02-251,275.01,288.01,256.01,279.0+4.0+0.31%41,300
2026-02-241,340.01,345.01,275.01,275.0-63.0-4.71%58,700
2026-02-201,343.01,344.01,322.01,338.0-2.0-0.15%30,500
2026-02-191,330.01,341.01,323.01,340.0+17.0+1.28%16,800
2026-02-181,367.01,367.01,298.01,323.0-32.0-2.36%98,700
2026-02-171,441.01,441.01,350.01,355.0-89.0-6.16%86,000
2026-02-161,485.01,500.01,408.01,444.0-23.0-1.57%98,000
2026-02-131,469.01,469.01,382.01,467.0-2.0-0.14%85,300
2026-02-121,486.01,486.01,463.01,469.0-21.0-1.41%14,300
2026-02-101,490.01,497.01,485.01,490.0+4.0+0.27%13,800
2026-02-091,480.01,489.01,470.01,486.0+14.0+0.95%11,900
2026-02-061,464.01,473.01,458.01,472.0+8.0+0.55%5,700
2026-02-051,472.01,473.01,464.01,464.0+7.0+0.48%6,200
2026-02-041,480.01,480.01,451.01,457.0-17.0-1.15%10,300
2026-02-031,482.01,489.01,462.01,474.0+6.0+0.41%11,100
2026-02-021,443.01,484.01,443.01,468.0+45.0+3.16%32,400
2026-01-301,403.01,425.01,403.01,423.0+9.0+0.64%17,700
2026-01-291,432.01,432.01,407.01,414.0-20.0-1.39%14,800
2026-01-281,455.01,455.01,434.01,434.0-20.0-1.38%9,100
2026-01-271,447.01,455.01,429.01,454.0+8.0+0.55%12,000
2026-01-261,460.01,468.01,420.01,446.0-5.0-0.34%13,300
2026-01-231,470.01,470.01,437.01,451.0-28.0-1.89%14,400
2026-01-221,477.01,486.01,458.01,479.0+16.0+1.09%15,600
2026-01-211,444.01,463.01,426.01,463.0+7.0+0.48%13,000
2026-01-201,418.01,456.01,400.01,456.0+46.0+3.26%17,500
2026-01-191,390.01,417.01,386.01,410.0+28.0+2.03%23,600
2026-01-161,394.01,394.01,364.01,382.00.00.00%17,700
2026-01-151,399.01,399.01,374.01,382.0-18.0-1.29%22,100
2026-01-141,410.01,417.01,400.01,400.0-10.0-0.71%14,500
2026-01-131,435.01,440.01,393.01,410.0+5.0+0.36%34,600
2026-01-091,381.01,420.01,365.01,405.0+39.0+2.86%32,900
2026-01-081,336.01,366.01,336.01,366.0+38.0+2.86%19,600
2026-01-071,315.01,340.01,300.01,328.0+6.0+0.45%26,800
2026-01-061,331.01,335.01,317.01,322.0-5.0-0.38%18,700
2026-01-051,322.01,332.01,303.01,327.0+18.0+1.38%34,200
2025-12-301,273.01,311.01,267.01,309.0+37.0+2.91%43,800
2025-12-291,253.01,274.01,253.01,272.0+22.0+1.76%15,800
2025-12-261,246.01,250.01,238.01,250.0+7.0+0.56%15,400
2025-12-251,227.01,250.01,224.01,243.0+16.0+1.30%44,800
2025-12-241,211.01,227.01,211.01,227.0+18.0+1.49%17,000
2025-12-231,212.01,212.01,194.01,209.0+9.0+0.75%17,600
2025-12-221,230.01,230.01,195.01,200.0-15.0-1.23%62,800
2025-12-191,205.01,220.01,200.01,215.0+14.0+1.17%28,900
2025-12-181,197.01,205.01,197.01,201.0+4.0+0.33%22,200
2025-12-171,197.01,198.01,192.01,197.0+6.0+0.50%12,900
2025-12-161,192.01,197.01,191.01,191.0-10.0-0.83%30,800
2025-12-151,180.01,201.01,179.01,201.0+25.0+2.13%62,600
2025-12-121,179.01,179.01,173.01,176.0+1.0+0.09%31,700
2025-12-111,176.01,176.01,173.01,175.0+1.0+0.09%15,500
2025-12-101,178.01,178.01,172.01,174.0+1.0+0.09%26,600
2025-12-091,176.01,176.01,171.01,173.0-3.0-0.26%11,800
2025-12-081,177.01,179.01,176.01,176.0+1.0+0.09%13,600
2025-12-051,178.01,178.01,174.01,175.0-2.0-0.17%7,000
2025-12-041,174.01,180.01,167.01,177.0+7.0+0.60%27,300
2025-12-031,169.01,175.01,169.01,170.0+1.0+0.09%13,300
2025-12-021,170.01,173.01,168.01,169.0+1.0+0.09%11,100
2025-12-011,166.01,174.01,166.01,168.0+2.0+0.17%23,800
2025-11-281,167.01,182.01,166.01,166.0-1.0-0.09%35,200
2025-11-271,167.01,176.01,159.01,167.0+5.0+0.43%37,900
2025-11-261,157.01,167.01,157.01,162.0+7.0+0.61%52,900
2025-11-251,185.01,196.01,147.01,155.0-25.0-2.12%405,300
2025-11-211,200.01,211.01,180.01,180.0-53.0-4.30%107,200
2025-11-201,268.01,270.01,233.01,233.0-42.0-3.29%48,600
2025-11-191,261.01,276.01,260.01,275.0-7.0-0.55%17,400
2025-11-181,251.01,282.01,250.01,282.0+1.0+0.08%35,800
2025-11-171,296.01,302.01,260.01,281.00.00.00%52,500
2025-11-141,265.01,285.01,265.01,281.0+19.0+1.51%60,900
2025-11-131,282.01,300.01,242.01,262.0+100.0+8.61%289,800
2025-11-121,130.01,162.01,130.01,162.0+34.0+3.01%10,400
2025-11-111,132.01,132.01,125.01,128.0+7.0+0.62%1,500
2025-11-101,134.01,134.01,118.01,121.0+1.0+0.09%2,700
2025-11-071,122.01,128.01,112.01,120.0-2.0-0.18%4,700
2025-11-061,122.01,122.01,122.01,122.0+2.0+0.18%1,800
2025-11-051,151.01,151.01,120.01,120.0-1.0-0.09%2,500
2025-11-041,125.01,126.01,119.01,121.0-7.0-0.62%8,900
2025-10-311,130.01,154.01,128.01,128.0+1.0+0.09%3,100
2025-10-301,135.01,140.01,127.01,127.0-9.0-0.79%1,200
2025-10-291,159.01,159.01,136.01,136.0-31.0-2.66%1,900
2025-10-281,133.01,167.01,116.01,167.0+44.0+3.92%18,900
2025-10-271,120.01,125.01,116.01,123.0+3.0+0.27%1,900
2025-10-241,130.01,130.01,113.01,120.0-10.0-0.88%2,800
2025-10-231,107.01,130.01,107.01,130.0+23.0+2.08%3,800
2025-10-221,102.01,108.01,102.01,107.0+5.0+0.45%3,600
2025-10-211,104.01,104.01,096.01,102.0+1.0+0.09%1,700
2025-10-201,104.01,116.01,097.01,101.0-6.0-0.54%7,400
2025-10-171,106.01,107.01,104.01,107.0+1.0+0.09%1,600
2025-10-161,104.01,106.01,104.01,106.0+2.0+0.18%400
2025-10-151,100.01,130.01,100.01,104.0+6.0+0.55%1,600
2025-10-141,138.01,138.01,096.01,098.0-35.0-3.09%5,900
2025-10-101,150.01,151.01,111.01,133.0+8.0+0.71%16,600
2025-10-091,120.01,127.01,118.01,125.0+20.0+1.81%28,900
2025-10-081,088.01,105.01,088.01,105.0+12.0+1.10%39,400
2025-10-071,090.01,102.01,088.01,093.0-15.0-1.35%37,200
2025-10-061,100.01,120.01,100.01,108.0-1.0-0.09%5,500
2025-10-031,091.01,111.01,089.01,109.0+16.0+1.46%26,900
2025-10-021,090.01,119.01,090.01,093.0-2.0-0.18%5,700
2025-10-011,116.01,119.01,095.01,095.0-35.0-3.10%6,000
2025-09-301,188.01,188.01,128.01,130.0+2.0+0.18%48,800
2025-09-291,130.01,130.01,101.01,128.0-2.0-0.18%5,300
2025-09-261,115.01,130.01,115.01,130.0+15.0+1.35%7,300
2025-09-251,125.01,125.01,115.01,115.0-13.0-1.15%4,500
2025-09-241,117.01,128.01,116.01,128.0+17.0+1.53%4,200
2025-09-221,112.01,121.01,111.01,111.0+7.0+0.63%6,600
2025-09-191,105.01,111.01,102.01,104.0-4.0-0.36%3,700
2025-09-181,116.01,116.01,107.01,108.0-1.0-0.09%2,600
2025-09-171,113.01,113.01,109.01,109.0-8.0-0.72%3,900
2025-09-161,111.01,119.01,111.01,117.0-4.0-0.36%1,000
2025-09-121,109.01,121.01,106.01,121.0——3,200

直近120営業日分を表示