日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フルキャストホールディングス(4848)の株価時系列情報

フルキャストホールディングス(4848)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 270 270 264 266 325,500
2013/12/27 263 265 257 265 340,300
2013/12/26 250 262 250 259 282,600
2013/12/25 250 252 244 249 405,300
2013/12/24 257 261 251 252 348,500
2013/12/20 267 267 258 260 433,100
2013/12/19 265 265 261 262 192,300
2013/12/18 262 264 261 264 103,900
2013/12/17 260 264 259 262 219,400
2013/12/16 265 269 258 259 359,600
2013/12/13 261 271 261 267 634,000
2013/12/12 261 264 260 263 180,200
2013/12/11 262 265 261 263 214,100
2013/12/10 265 265 262 264 212,700
2013/12/09 265 269 262 265 161,600
2013/12/06 264 267 261 263 256,600
2013/12/05 266 268 263 263 329,700
2013/12/04 270 273 268 269 228,900
2013/12/03 283 283 272 275 317,100
2013/12/02 273 283 272 279 560,500
2013/11/29 267 274 267 270 333,100
2013/11/28 268 269 265 265 121,900
2013/11/27 266 270 264 266 246,800
2013/11/26 266 269 265 269 253,600
2013/11/25 267 270 266 268 200,400
2013/11/22 272 275 267 268 257,800
2013/11/21 270 275 269 271 186,400
2013/11/20 272 276 269 271 305,800
2013/11/19 274 277 269 274 354,800
2013/11/18 281 284 276 277 328,700
2013/11/15 281 286 280 280 248,800
2013/11/14 275 292 275 281 698,600
2013/11/13 280 280 272 275 266,800
2013/11/12 263 280 263 279 482,800
2013/11/11 268 270 256 267 780,600
2013/11/08 276 281 275 277 220,900
2013/11/07 285 285 280 281 144,200
2013/11/06 280 287 280 286 103,100
2013/11/05 279 285 277 282 255,600
2013/11/01 285 286 275 281 562,500
2013/10/31 287 291 286 286 266,400
2013/10/30 298 302 288 289 589,600
2013/10/29 300 300 296 296 174,100
2013/10/28 304 305 296 298 360,600
2013/10/25 297 303 292 298 687,500
2013/10/24 291 297 291 296 255,400
2013/10/23 305 306 292 295 533,900
2013/10/22 308 308 300 302 453,100
2013/10/21 295 314 294 308 1,590,100
2013/10/18 292 296 288 292 319,300
2013/10/17 295 298 288 290 399,100
2013/10/16 295 297 291 293 181,200
2013/10/15 296 301 291 294 503,700
2013/10/11 305 305 291 294 476,100
2013/10/10 298 308 295 298 879,200
2013/10/09 295 300 285 296 607,300
2013/10/08 305 309 294 298 971,600
2013/10/07 295 320 284 309 3,481,600
2013/10/04 278 300 271 300 759,600
2013/10/03 285 288 280 280 397,600
2013/10/02 300 302 285 287 714,000
2013/10/01 308 313 293 295 724,200
2013/09/30 300 304 296 300 433,800
2013/09/27 293 317 291 303 1,527,500
2013/09/26 286 295 285 293 422,000
2013/09/25 299 300 289 289 503,400
2013/09/24 295 299 290 297 432,700
2013/09/20 298 299 293 297 550,000
2013/09/19 301 306 296 300 692,200
2013/09/18 302 308 293 295 941,000
2013/09/17 315 319 297 301 1,136,200
2013/09/13 315 328 308 313 4,136,800
2013/09/12 289 307 280 307 2,833,400
2013/09/11 282 290 281 283 914,200
2013/09/10 290 292 279 281 1,137,000
2013/09/09 299 299 284 286 1,440,900
2013/09/06 286 287 272 275 1,073,700
2013/09/05 299 301 284 288 1,167,900
2013/09/04 285 296 281 290 1,481,100
2013/09/03 262 297 262 290 7,883,300
2013/09/02 264 265 259 259 407,700
2013/08/30 262 268 259 262 777,000
2013/08/29 266 270 260 262 685,200
2013/08/28 269 273 263 265 1,194,000
2013/08/27 287 290 277 280 1,621,500
2013/08/26 276 294 266 290 6,547,900
2013/08/23 279 280 268 271 1,661,000
2013/08/22 284 284 270 271 2,093,500
2013/08/21 295 308 286 289 7,977,500
2013/08/20 291 296 282 283 2,014,400
2013/08/19 296 302 293 298 1,253,100
2013/08/16 293 299 292 295 1,169,000
2013/08/15 292 302 287 298 2,498,500
2013/08/14 306 312 282 299 5,661,000
2013/08/13 310 319 297 298 5,430,400
2013/08/12 322 322 296 298 5,902,200
2013/08/09 351 353 330 336 6,068,200
2013/08/08 384 387 343 343 11,224,300
2013/08/07 376 394 370 377 17,396,200
2013/08/06 383 399 373 384 54,491,800
2013/08/05 355 378 345 352 23,205,600
2013/08/02 316 345 312 345 9,401,000
2013/08/01 310 321 295 310 7,569,400
2013/07/31 325 360 310 310 30,610,300
2013/07/30 287 322 284 320 8,785,900
2013/07/29 309 319 288 290 5,674,100
2013/07/26 316 330 306 308 10,418,600
2013/07/25 329 348 310 310 18,181,000
2013/07/24 293 340 290 331 41,044,300
2013/07/23 308 325 296 301 21,348,100
2013/07/22 278 344 269 316 68,775,700
2013/07/19 231 302 231 287 44,518,200
2013/07/18 229 232 223 229 397,500
2013/07/17 229 230 226 229 349,100
2013/07/16 232 238 228 232 464,700
2013/07/12 236 243 224 234 1,049,100
2013/07/11 242 244 235 239 863,500
2013/07/10 246 248 239 242 1,102,600
2013/07/09 250 254 239 248 1,722,900
2013/07/08 264 264 241 242 2,214,900
2013/07/05 247 258 244 254 3,569,600
2013/07/04 228 264 227 249 15,139,300
2013/07/03 228 232 219 221 5,666,100
2013/07/02 183 235 182 235 14,514,500
2013/07/01 175 186 174 185 656,600
2013/06/28 178 187 174 180 812,100
2013/06/27 173 177 158 177 653,500
2013/06/26 184 184 161 163 577,500
2013/06/26 1 -> 100.00 分割
2013/06/25 18,810 19,000 17,510 18,440 7,805
2013/06/24 19,710 19,970 19,000 19,230 5,532
2013/06/21 19,700 20,060 19,140 19,710 7,874
2013/06/20 20,560 20,870 19,710 20,260 10,614
2013/06/19 23,000 23,150 20,800 21,390 9,715
2013/06/18 22,810 23,800 21,450 21,770 11,483
2013/06/17 21,240 22,440 21,240 21,970 2,835
2013/06/14 22,380 22,800 21,600 22,000 4,339
2013/06/13 22,940 22,960 21,380 21,880 5,047
2013/06/12 22,720 23,500 21,800 23,500 7,720
2013/06/11 23,920 24,390 23,000 23,300 8,399
2013/06/10 24,190 25,460 24,040 25,200 7,558
2013/06/07 24,010 24,310 21,200 23,580 12,461
2013/06/06 26,000 28,430 24,140 24,500 18,962
2013/06/05 27,020 27,570 25,300 25,960 12,561
2013/06/04 27,650 28,490 26,490 27,980 12,782
2013/06/03 29,340 29,600 27,650 27,650 10,382
2013/05/31 31,250 33,000 28,650 29,940 15,287
2013/05/30 31,850 32,500 30,000 30,650 15,351
2013/05/29 33,000 35,550 31,300 32,500 54,719
2013/05/28 34,500 36,100 30,300 31,100 41,532
2013/05/27 32,750 37,800 32,000 35,700 84,927
2013/05/24 30,950 31,800 28,110 31,800 50,328
2013/05/23 27,140 31,100 26,100 26,800 73,179
2013/05/22 27,200 29,800 26,000 26,090 13,501
2013/05/21 29,890 30,750 27,200 27,670 17,703
2013/05/20 30,550 35,500 29,600 30,450 44,222
2013/05/17 26,800 32,300 24,800 30,100 43,469
2013/05/16 22,200 27,260 19,030 27,260 32,017
2013/05/15 18,260 22,260 18,210 22,260 28,447
2013/05/14 17,710 18,440 17,700 18,260 5,550
2013/05/13 17,900 18,300 17,700 17,700 7,047
2013/05/10 18,100 18,420 17,900 18,240 2,396
2013/05/09 18,100 18,760 17,900 17,900 3,665
2013/05/08 18,260 18,460 17,730 18,080 2,080
2013/05/07 18,000 18,880 17,850 18,210 2,946
2013/05/02 17,540 17,740 17,310 17,670 1,474
2013/05/01 17,370 17,870 17,200 17,410 2,444
2013/04/30 17,400 17,910 17,150 17,250 2,363
2013/04/26 18,330 18,330 17,550 17,560 3,050
2013/04/25 18,680 18,690 18,000 18,420 1,948
2013/04/24 18,700 18,980 17,950 18,430 4,320
2013/04/23 17,570 18,890 17,570 18,300 8,657
2013/04/22 16,990 17,880 16,990 17,480 5,129
2013/04/19 16,750 16,910 16,630 16,880 1,045
2013/04/18 16,790 16,890 16,600 16,690 1,986
2013/04/17 16,850 17,000 16,690 16,840 1,499
2013/04/16 16,790 17,000 16,650 16,810 1,378
2013/04/15 17,040 17,200 16,600 17,000 2,198
2013/04/12 16,670 17,010 16,520 16,830 1,658
2013/04/11 17,000 17,200 16,450 16,500 2,070
2013/04/10 16,690 17,240 16,680 16,830 1,836
2013/04/09 17,300 17,320 16,450 16,650 2,838
2013/04/08 16,000 17,220 16,000 16,820 5,734
2013/04/05 16,310 16,450 15,810 15,970 2,985
2013/04/04 16,050 16,480 15,650 16,310 2,175
2013/04/03 15,960 16,610 15,810 16,500 2,026
2013/04/02 15,300 16,530 14,990 15,950 3,220
2013/04/01 17,100 17,300 15,650 15,850 3,816
2013/03/29 17,550 17,550 16,810 17,190 2,937
2013/03/28 16,500 17,500 16,290 17,500 4,502
2013/03/27 15,900 16,650 15,820 16,500 2,816
2013/03/26 16,110 16,120 15,850 15,990 1,354
2013/03/25 16,120 16,180 15,850 16,150 2,074
2013/03/22 16,200 16,490 15,920 15,950 2,615
2013/03/21 15,600 16,400 15,540 16,240 4,369
2013/03/19 15,660 15,700 15,500 15,530 1,536
2013/03/18 15,500 15,660 15,400 15,510 3,409
2013/03/15 15,450 15,670 15,410 15,520 2,390
2013/03/14 15,290 15,700 15,240 15,340 2,083
2013/03/13 15,500 15,530 15,270 15,280 1,528
2013/03/12 15,560 15,700 15,300 15,340 1,855
2013/03/11 15,730 15,940 15,560 15,560 2,555
2013/03/08 15,330 15,760 15,330 15,560 2,629
2013/03/07 15,630 15,700 15,100 15,270 3,959
2013/03/06 15,900 16,300 15,510 15,690 5,084
2013/03/05 16,190 16,650 15,850 15,900 4,276
2013/03/04 15,850 16,390 15,730 15,950 3,159
2013/03/01 15,500 15,780 15,500 15,730 2,129
2013/02/28 15,860 15,860 15,350 15,640 2,653
2013/02/27 15,880 15,880 15,350 15,590 2,622
2013/02/26 15,500 16,030 15,350 15,720 3,502
2013/02/25 16,000 16,200 15,620 16,060 5,861
2013/02/22 15,200 15,850 15,150 15,850 5,205
2013/02/21 14,880 15,600 14,750 15,550 6,469
2013/02/20 14,680 14,980 14,610 14,700 5,351
2013/02/19 15,350 15,400 14,640 15,000 6,795
2013/02/18 14,180 15,230 13,900 15,100 16,603
2013/02/15 17,350 17,400 15,900 16,380 3,205
2013/02/14 17,150 17,410 16,660 16,950 1,891
2013/02/13 17,360 17,900 17,130 17,170 1,918
2013/02/12 17,720 17,840 17,480 17,480 1,771
2013/02/08 17,900 18,050 17,650 17,840 1,945
2013/02/07 18,320 18,320 17,620 17,900 2,299
2013/02/06 18,200 18,660 18,100 18,210 2,202
2013/02/05 18,620 18,700 17,920 18,200 2,217
2013/02/04 19,260 19,300 18,050 18,840 3,352
2013/02/01 19,900 20,700 18,600 18,880 11,880
2013/01/31 17,600 19,990 17,600 19,650 20,896
2013/01/30 17,610 17,870 17,050 17,270 7,382
2013/01/29 16,850 20,080 16,500 17,690 31,765
2013/01/28 15,960 16,300 15,890 16,080 1,296
2013/01/25 15,430 16,000 15,430 15,860 1,386
2013/01/24 15,650 15,750 15,100 15,500 750
2013/01/23 15,990 15,990 15,050 15,700 922
2013/01/22 16,080 16,100 15,600 15,800 1,350
2013/01/21 16,040 16,270 15,940 16,080 883
2013/01/18 16,020 16,120 15,990 16,090 624
2013/01/17 16,000 16,210 15,580 15,830 1,729
2013/01/16 16,600 16,640 15,910 16,030 1,230
2013/01/15 16,300 16,450 16,130 16,250 894
2013/01/11 16,700 16,700 15,800 16,090 2,009
2013/01/10 15,500 16,710 15,480 16,200 3,234
2013/01/09 15,150 15,510 15,100 15,400 962
2013/01/08 15,360 15,510 15,000 15,330 1,895
2013/01/07 14,480 15,700 14,360 15,540 3,879
2013/01/04 14,500 14,500 14,200 14,330 2,007

このページの先頭へ