HBフーラーの株価時系列・推移
- 52週高値
- 68.63（2026/2/12）
- 52週安値
- 46.70（2026/9/24）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 50.23 | 50.60 | 49.36 | 49.56 | 469,895 | 49.56 |
| 2026/10/8 | 49.55 | 50.67 | 48.86 | 50.44 | 1,370,609 | 50.44 |
| 2026/10/7 | 50.15 | 50.42 | 49.62 | 49.91 | 593,327 | 49.91 |
| 2026/10/6 | 50.91 | 50.92 | 50.15 | 50.63 | 913,563 | 50.63 |
| 2026/10/5 | 50.39 | 50.94 | 49.47 | 50.44 | 1,204,625 | 50.44 |
| 2026/10/2 | 51.25 | 51.73 | 50.17 | 50.20 | 837,125 | 50.20 |
| 2026/10/1 | 49.41 | 50.48 | 48.54 | 50.23 | 1,254,472 | 50.23 |
| 2026/9/30 | 49.83 | 49.98 | 48.74 | 49.47 | 1,156,741 | 49.47 |
| 2026/9/29 | 49.54 | 50.23 | 49.29 | 49.60 | 1,644,805 | 49.60 |
| 2026/9/28 | 49.06 | 50.06 | 48.49 | 49.37 | 1,496,155 | 49.37 |
| 2026/9/25 | 53.00 | 53.55 | 48.87 | 50.06 | 1,145,685 | 50.06 |
| 2026/9/24 | 49.29 | 50.73 | 46.70 | 50.00 | 2,253,283 | 50.00 |
| 2026/9/23 | 50.51 | 52.67 | 49.62 | 50.21 | 1,999,765 | 50.21 |
| 2026/9/22 | 50.59 | 51.65 | 50.25 | 51.07 | 620,943 | 51.07 |
| 2026/9/21 | 49.93 | 50.00 | 49.24 | 49.63 | 613,103 | 49.63 |
| 2026/9/18 | 50.00 | 50.06 | 48.60 | 49.41 | 1,622,888 | 49.41 |
| 2026/9/17 | 51.58 | 51.59 | 50.41 | 50.41 | 487,183 | 50.41 |
| 2026/9/16 | 51.35 | 51.90 | 50.61 | 50.83 | 612,349 | 50.83 |
| 2026/9/15 | 50.94 | 50.98 | 50.31 | 50.89 | 833,028 | 50.89 |
| 2026/9/14 | 51.00 | 51.48 | 50.76 | 50.97 | 620,112 | 50.97 |
1〜20/250件
