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 |
---|---|---|---|---|---|
2014/12/30 | 487 | 493 | 483 | 484 | 166,700 |
2014/12/29 | 500 | 502 | 485 | 491 | 418,900 |
2014/12/26 | 483 | 499 | 481 | 497 | 405,100 |
2014/12/25 | 484 | 494 | 484 | 492 | 695,900 |
2014/12/24 | 485 | 486 | 481 | 484 | 331,400 |
2014/12/22 | 496 | 496 | 482 | 486 | 414,100 |
2014/12/19 | 485 | 495 | 481 | 492 | 370,700 |
2014/12/18 | 480 | 482 | 474 | 476 | 180,800 |
2014/12/17 | 466 | 477 | 463 | 474 | 198,900 |
2014/12/16 | 470 | 471 | 463 | 466 | 296,800 |
2014/12/15 | 488 | 492 | 475 | 476 | 358,700 |
2014/12/12 | 477 | 490 | 477 | 490 | 242,300 |
2014/12/11 | 469 | 484 | 468 | 482 | 265,800 |
2014/12/10 | 478 | 480 | 473 | 476 | 264,200 |
2014/12/09 | 487 | 496 | 480 | 480 | 334,800 |
2014/12/08 | 495 | 497 | 489 | 489 | 301,900 |
2014/12/05 | 499 | 499 | 490 | 496 | 284,000 |
2014/12/04 | 492 | 502 | 490 | 497 | 358,900 |
2014/12/03 | 503 | 505 | 490 | 492 | 472,400 |
2014/12/02 | 499 | 505 | 497 | 498 | 347,600 |
2014/12/01 | 516 | 516 | 500 | 503 | 570,200 |
2014/11/28 | 523 | 525 | 505 | 508 | 734,600 |
2014/11/27 | 506 | 525 | 505 | 517 | 1,689,400 |
2014/11/26 | 490 | 493 | 485 | 488 | 280,200 |
2014/11/25 | 494 | 496 | 484 | 484 | 399,500 |
2014/11/21 | 500 | 501 | 483 | 492 | 881,200 |
2014/11/20 | 491 | 516 | 489 | 503 | 1,805,600 |
2014/11/19 | 477 | 488 | 475 | 479 | 416,200 |
2014/11/18 | 461 | 472 | 458 | 472 | 596,800 |
2014/11/17 | 475 | 475 | 461 | 463 | 554,900 |
2014/11/14 | 472 | 480 | 468 | 475 | 503,900 |
2014/11/13 | 478 | 479 | 466 | 471 | 853,000 |
2014/11/12 | 498 | 501 | 484 | 486 | 888,500 |
2014/11/11 | 524 | 524 | 499 | 502 | 845,000 |
2014/11/10 | 550 | 553 | 514 | 523 | 1,047,700 |
2014/11/07 | 543 | 560 | 543 | 560 | 483,900 |
2014/11/06 | 558 | 567 | 538 | 542 | 673,700 |
2014/11/05 | 545 | 557 | 542 | 557 | 251,800 |
2014/11/04 | 566 | 569 | 540 | 552 | 721,300 |
2014/10/31 | 516 | 553 | 512 | 549 | 1,179,300 |
2014/10/30 | 518 | 520 | 510 | 513 | 235,100 |
2014/10/29 | 520 | 523 | 516 | 516 | 201,500 |
2014/10/28 | 511 | 521 | 508 | 521 | 340,100 |
2014/10/27 | 515 | 518 | 506 | 514 | 196,400 |
2014/10/24 | 524 | 528 | 512 | 514 | 338,600 |
2014/10/23 | 513 | 525 | 510 | 520 | 410,100 |
2014/10/22 | 511 | 521 | 503 | 519 | 340,200 |
2014/10/21 | 519 | 520 | 501 | 505 | 493,300 |
2014/10/20 | 509 | 522 | 502 | 521 | 642,900 |
2014/10/17 | 498 | 514 | 488 | 489 | 552,300 |
2014/10/16 | 488 | 499 | 481 | 488 | 621,500 |
2014/10/15 | 501 | 503 | 486 | 496 | 557,200 |
2014/10/14 | 486 | 509 | 479 | 498 | 921,300 |
2014/10/10 | 496 | 500 | 486 | 491 | 880,500 |
2014/10/09 | 532 | 535 | 504 | 506 | 650,700 |
2014/10/08 | 520 | 528 | 512 | 525 | 454,700 |
2014/10/07 | 540 | 542 | 529 | 529 | 644,100 |
2014/10/06 | 550 | 555 | 538 | 544 | 412,200 |
2014/10/03 | 528 | 542 | 526 | 535 | 491,400 |
2014/10/02 | 531 | 552 | 526 | 532 | 954,000 |
2014/10/01 | 574 | 579 | 545 | 545 | 1,329,700 |
2014/09/30 | 591 | 616 | 564 | 576 | 2,752,900 |
2014/09/29 | 580 | 593 | 571 | 589 | 883,200 |
2014/09/26 | 578 | 603 | 570 | 577 | 2,103,600 |
2014/09/25 | 566 | 594 | 563 | 591 | 1,724,700 |
2014/09/24 | 562 | 568 | 557 | 563 | 441,700 |
2014/09/22 | 551 | 573 | 551 | 567 | 926,900 |
2014/09/19 | 545 | 553 | 540 | 552 | 571,100 |
2014/09/18 | 544 | 549 | 540 | 543 | 382,600 |
2014/09/17 | 552 | 552 | 540 | 544 | 416,900 |
2014/09/16 | 548 | 557 | 542 | 546 | 591,900 |
2014/09/12 | 552 | 561 | 537 | 545 | 901,400 |
2014/09/11 | 556 | 568 | 552 | 555 | 821,700 |
2014/09/10 | 553 | 561 | 548 | 553 | 1,026,900 |
2014/09/09 | 596 | 598 | 559 | 561 | 1,670,500 |
2014/09/08 | 555 | 593 | 544 | 587 | 1,782,600 |
2014/09/05 | 569 | 572 | 548 | 550 | 1,017,800 |
2014/09/04 | 572 | 582 | 563 | 564 | 804,900 |
2014/09/03 | 577 | 599 | 573 | 580 | 1,493,000 |
2014/09/02 | 603 | 605 | 573 | 578 | 2,065,100 |
2014/09/01 | 606 | 619 | 595 | 601 | 1,046,300 |
2014/08/29 | 590 | 613 | 580 | 609 | 2,201,700 |
2014/08/28 | 612 | 628 | 584 | 595 | 2,414,600 |
2014/08/27 | 615 | 637 | 600 | 605 | 2,464,200 |
2014/08/26 | 634 | 643 | 613 | 625 | 4,062,500 |
2014/08/25 | 564 | 660 | 562 | 637 | 7,864,700 |
2014/08/22 | 580 | 598 | 559 | 565 | 3,413,900 |
2014/08/21 | 560 | 584 | 560 | 580 | 2,844,800 |
2014/08/20 | 592 | 615 | 566 | 567 | 5,738,300 |
2014/08/19 | 575 | 594 | 553 | 587 | 8,100,600 |
2014/08/18 | 527 | 606 | 522 | 590 | 11,810,000 |
2014/08/15 | 499 | 519 | 497 | 515 | 6,785,200 |
2014/08/14 | 487 | 495 | 473 | 495 | 4,326,700 |
2014/08/13 | 468 | 500 | 461 | 491 | 12,092,100 |
2014/08/12 | 460 | 475 | 451 | 465 | 11,778,000 |
2014/08/11 | 422 | 462 | 418 | 462 | 13,564,900 |
2014/08/08 | 381 | 388 | 379 | 382 | 393,500 |
2014/08/07 | 382 | 392 | 380 | 385 | 346,400 |
2014/08/06 | 383 | 386 | 381 | 382 | 259,500 |
2014/08/05 | 387 | 394 | 385 | 387 | 238,400 |
2014/08/04 | 383 | 395 | 382 | 389 | 349,200 |
2014/08/01 | 388 | 393 | 385 | 388 | 495,700 |
2014/07/31 | 400 | 403 | 395 | 396 | 441,600 |
2014/07/30 | 401 | 403 | 398 | 399 | 329,200 |
2014/07/29 | 406 | 406 | 400 | 401 | 537,100 |
2014/07/28 | 401 | 406 | 396 | 406 | 509,600 |
2014/07/25 | 404 | 404 | 395 | 398 | 375,800 |
2014/07/24 | 404 | 406 | 396 | 398 | 467,400 |
2014/07/23 | 402 | 413 | 397 | 405 | 442,800 |
2014/07/22 | 401 | 406 | 395 | 399 | 465,800 |
2014/07/18 | 393 | 399 | 393 | 397 | 451,200 |
2014/07/17 | 405 | 410 | 398 | 400 | 601,300 |
2014/07/16 | 413 | 425 | 407 | 409 | 614,900 |
2014/07/15 | 404 | 429 | 401 | 421 | 1,630,800 |
2014/07/14 | 404 | 412 | 392 | 399 | 1,162,700 |
2014/07/11 | 404 | 415 | 399 | 404 | 1,417,700 |
2014/07/10 | 434 | 441 | 410 | 412 | 1,778,500 |
2014/07/09 | 449 | 458 | 432 | 435 | 1,893,900 |
2014/07/08 | 469 | 482 | 455 | 461 | 3,355,400 |
2014/07/07 | 441 | 477 | 438 | 474 | 5,177,300 |
2014/07/04 | 444 | 455 | 436 | 438 | 1,355,200 |
2014/07/03 | 442 | 446 | 435 | 444 | 725,200 |
2014/07/02 | 446 | 452 | 440 | 440 | 1,053,100 |
2014/07/01 | 448 | 457 | 439 | 441 | 1,675,200 |
2014/06/30 | 424 | 453 | 423 | 450 | 3,181,700 |
2014/06/27 | 429 | 438 | 419 | 425 | 1,807,200 |
2014/06/26 | 424 | 430 | 420 | 428 | 1,112,500 |
2014/06/25 | 433 | 442 | 423 | 424 | 1,489,800 |
2014/06/24 | 438 | 448 | 428 | 437 | 2,444,600 |
2014/06/23 | 449 | 456 | 436 | 438 | 2,005,900 |
2014/06/20 | 447 | 471 | 441 | 450 | 5,027,000 |
2014/06/19 | 455 | 457 | 441 | 444 | 1,684,200 |
2014/06/18 | 443 | 463 | 442 | 453 | 2,458,800 |
2014/06/17 | 453 | 455 | 441 | 445 | 2,316,900 |
2014/06/16 | 468 | 473 | 450 | 458 | 4,366,100 |
2014/06/13 | 470 | 481 | 459 | 475 | 9,245,300 |
2014/06/12 | 432 | 486 | 430 | 474 | 28,367,300 |
2014/06/11 | 413 | 467 | 413 | 440 | 24,128,200 |
2014/06/10 | 413 | 418 | 397 | 412 | 5,384,700 |
2014/06/09 | 384 | 414 | 380 | 414 | 8,396,200 |
2014/06/06 | 372 | 384 | 366 | 374 | 3,060,200 |
2014/06/05 | 371 | 372 | 358 | 369 | 1,278,000 |
2014/06/04 | 371 | 382 | 363 | 369 | 5,137,400 |
2014/06/03 | 338 | 375 | 337 | 372 | 8,309,700 |
2014/06/02 | 333 | 337 | 330 | 334 | 380,100 |
2014/05/30 | 339 | 340 | 328 | 329 | 712,600 |
2014/05/29 | 337 | 343 | 332 | 341 | 811,400 |
2014/05/28 | 329 | 342 | 328 | 338 | 1,041,800 |
2014/05/27 | 333 | 336 | 328 | 328 | 382,300 |
2014/05/26 | 320 | 337 | 320 | 335 | 1,222,500 |
2014/05/23 | 318 | 325 | 317 | 317 | 406,500 |
2014/05/22 | 310 | 321 | 310 | 318 | 460,100 |
2014/05/21 | 302 | 312 | 300 | 310 | 726,600 |
2014/05/20 | 308 | 310 | 298 | 301 | 897,800 |
2014/05/19 | 327 | 329 | 307 | 308 | 721,300 |
2014/05/16 | 331 | 335 | 320 | 329 | 1,139,900 |
2014/05/15 | 336 | 340 | 328 | 335 | 803,600 |
2014/05/14 | 340 | 345 | 331 | 338 | 1,702,600 |
2014/05/13 | 328 | 336 | 322 | 336 | 840,700 |
2014/05/12 | 340 | 351 | 319 | 320 | 2,103,300 |
2014/05/09 | 323 | 340 | 320 | 339 | 1,319,600 |
2014/05/08 | 316 | 326 | 310 | 323 | 669,700 |
2014/05/07 | 320 | 321 | 313 | 315 | 540,500 |
2014/05/02 | 316 | 325 | 311 | 325 | 828,500 |
2014/05/01 | 305 | 318 | 302 | 318 | 537,700 |
2014/04/30 | 309 | 309 | 302 | 302 | 492,700 |
2014/04/28 | 313 | 315 | 306 | 311 | 588,400 |
2014/04/25 | 320 | 324 | 313 | 316 | 718,000 |
2014/04/24 | 316 | 328 | 316 | 324 | 970,700 |
2014/04/23 | 317 | 321 | 312 | 319 | 948,400 |
2014/04/22 | 330 | 337 | 312 | 312 | 2,358,300 |
2014/04/21 | 343 | 356 | 328 | 329 | 4,863,000 |
2014/04/18 | 335 | 344 | 329 | 343 | 5,128,000 |
2014/04/17 | 325 | 335 | 316 | 327 | 4,013,600 |
2014/04/16 | 314 | 322 | 310 | 320 | 1,560,700 |
2014/04/15 | 316 | 317 | 306 | 311 | 1,399,000 |
2014/04/14 | 319 | 323 | 309 | 313 | 3,756,100 |
2014/04/11 | 292 | 318 | 286 | 312 | 7,824,600 |
2014/04/10 | 296 | 303 | 286 | 291 | 539,800 |
2014/04/09 | 290 | 297 | 288 | 290 | 298,800 |
2014/04/08 | 288 | 294 | 286 | 290 | 362,900 |
2014/04/07 | 292 | 295 | 286 | 292 | 499,300 |
2014/04/04 | 290 | 311 | 287 | 299 | 2,316,500 |
2014/04/03 | 295 | 296 | 286 | 287 | 429,100 |
2014/04/02 | 289 | 289 | 285 | 288 | 253,200 |
2014/04/01 | 291 | 291 | 282 | 287 | 303,800 |
2014/03/31 | 280 | 288 | 279 | 288 | 472,100 |
2014/03/28 | 268 | 276 | 267 | 276 | 146,700 |
2014/03/27 | 256 | 270 | 256 | 268 | 289,200 |
2014/03/26 | 260 | 264 | 257 | 260 | 357,400 |
2014/03/25 | 266 | 267 | 258 | 259 | 281,000 |
2014/03/24 | 260 | 270 | 256 | 268 | 399,800 |
2014/03/20 | 274 | 276 | 257 | 259 | 657,400 |
2014/03/19 | 283 | 288 | 273 | 275 | 335,900 |
2014/03/18 | 280 | 282 | 276 | 278 | 317,100 |
2014/03/17 | 283 | 290 | 271 | 273 | 561,700 |
2014/03/14 | 290 | 294 | 282 | 283 | 804,900 |
2014/03/13 | 298 | 300 | 292 | 298 | 316,200 |
2014/03/12 | 301 | 304 | 298 | 300 | 368,600 |
2014/03/11 | 310 | 311 | 303 | 304 | 478,500 |
2014/03/10 | 307 | 318 | 305 | 312 | 658,200 |
2014/03/07 | 311 | 315 | 304 | 307 | 786,300 |
2014/03/06 | 302 | 325 | 302 | 311 | 6,712,600 |
2014/03/05 | 300 | 302 | 294 | 296 | 420,800 |
2014/03/04 | 303 | 310 | 292 | 296 | 1,729,500 |
2014/03/03 | 286 | 303 | 283 | 292 | 943,300 |
2014/02/28 | 299 | 307 | 291 | 294 | 1,019,100 |
2014/02/27 | 308 | 313 | 298 | 300 | 1,428,800 |
2014/02/26 | 319 | 339 | 308 | 310 | 6,868,800 |
2014/02/25 | 314 | 316 | 298 | 304 | 1,481,200 |
2014/02/24 | 316 | 325 | 305 | 313 | 2,510,900 |
2014/02/21 | 329 | 338 | 312 | 320 | 5,950,600 |
2014/02/20 | 312 | 375 | 309 | 334 | 32,779,500 |
2014/02/19 | 323 | 336 | 303 | 304 | 7,661,900 |
2014/02/18 | 336 | 384 | 316 | 319 | 48,253,600 |
2014/02/17 | 251 | 307 | 236 | 307 | 29,199,300 |
2014/02/14 | 232 | 233 | 220 | 227 | 335,400 |
2014/02/13 | 237 | 239 | 230 | 232 | 247,000 |
2014/02/12 | 245 | 245 | 238 | 241 | 188,600 |
2014/02/10 | 236 | 245 | 234 | 242 | 209,200 |
2014/02/07 | 226 | 234 | 226 | 230 | 197,200 |
2014/02/06 | 217 | 231 | 215 | 225 | 342,200 |
2014/02/05 | 229 | 230 | 212 | 220 | 408,200 |
2014/02/04 | 209 | 228 | 209 | 217 | 649,700 |
2014/02/03 | 256 | 256 | 237 | 241 | 446,700 |
2014/01/31 | 271 | 273 | 256 | 263 | 400,000 |
2014/01/30 | 275 | 275 | 268 | 270 | 207,100 |
2014/01/29 | 273 | 281 | 271 | 281 | 219,900 |
2014/01/28 | 266 | 283 | 266 | 268 | 286,000 |
2014/01/27 | 272 | 275 | 269 | 269 | 298,500 |
2014/01/24 | 276 | 281 | 275 | 278 | 188,500 |
2014/01/23 | 290 | 291 | 282 | 282 | 187,400 |
2014/01/22 | 287 | 289 | 281 | 287 | 185,200 |
2014/01/21 | 289 | 291 | 284 | 285 | 232,000 |
2014/01/20 | 295 | 295 | 282 | 286 | 346,700 |
2014/01/17 | 286 | 292 | 284 | 292 | 496,600 |
2014/01/16 | 276 | 301 | 274 | 293 | 2,359,200 |
2014/01/15 | 265 | 278 | 265 | 271 | 446,700 |
2014/01/14 | 255 | 277 | 254 | 264 | 969,000 |
2014/01/10 | 260 | 263 | 259 | 260 | 172,300 |
2014/01/09 | 265 | 265 | 260 | 262 | 138,700 |
2014/01/08 | 263 | 266 | 262 | 264 | 145,600 |
2014/01/07 | 262 | 264 | 259 | 262 | 217,000 |
2014/01/06 | 265 | 267 | 262 | 265 | 212,100 |