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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,449 | 1,480 | 1,449 | 1,480 | 94,600 |
| 2024/04/23 | 1,483 | 1,484 | 1,435 | 1,443 | 158,100 |
| 2024/04/22 | 1,433 | 1,466 | 1,433 | 1,465 | 84,700 |
| 2024/04/19 | 1,445 | 1,448 | 1,422 | 1,423 | 119,800 |
| 2024/04/18 | 1,460 | 1,467 | 1,444 | 1,451 | 108,200 |
| 2024/04/17 | 1,455 | 1,476 | 1,436 | 1,463 | 219,000 |
| 2024/04/16 | 1,432 | 1,453 | 1,425 | 1,449 | 109,400 |
| 2024/04/15 | 1,440 | 1,443 | 1,427 | 1,438 | 116,100 |
| 2024/04/12 | 1,430 | 1,442 | 1,423 | 1,439 | 153,400 |
| 2024/04/11 | 1,403 | 1,424 | 1,396 | 1,419 | 86,500 |
| 2024/04/10 | 1,425 | 1,433 | 1,407 | 1,408 | 167,300 |
| 2024/04/09 | 1,405 | 1,434 | 1,405 | 1,425 | 114,900 |
| 2024/04/08 | 1,406 | 1,414 | 1,390 | 1,405 | 158,000 |
| 2024/04/05 | 1,411 | 1,420 | 1,392 | 1,406 | 129,400 |
| 2024/04/04 | 1,400 | 1,429 | 1,391 | 1,411 | 120,500 |
| 2024/04/03 | 1,404 | 1,409 | 1,395 | 1,400 | 179,500 |
| 2024/04/02 | 1,429 | 1,429 | 1,405 | 1,407 | 264,400 |
| 2024/04/01 | 1,455 | 1,455 | 1,431 | 1,438 | 177,600 |
| 2024/03/29 | 1,445 | 1,458 | 1,437 | 1,439 | 266,200 |
| 2024/03/28 | 1,440 | 1,458 | 1,428 | 1,443 | 232,100 |
| 2024/03/27 | 1,430 | 1,445 | 1,424 | 1,434 | 171,500 |
| 2024/03/26 | 1,447 | 1,453 | 1,430 | 1,431 | 264,400 |
| 2024/03/25 | 1,475 | 1,479 | 1,452 | 1,453 | 160,200 |
| 2024/03/22 | 1,491 | 1,504 | 1,470 | 1,487 | 134,500 |
| 2024/03/21 | 1,474 | 1,510 | 1,471 | 1,491 | 195,500 |
| 2024/03/19 | 1,484 | 1,486 | 1,457 | 1,465 | 167,000 |
| 2024/03/18 | 1,470 | 1,493 | 1,461 | 1,483 | 114,800 |
| 2024/03/15 | 1,450 | 1,464 | 1,426 | 1,454 | 229,800 |
| 2024/03/14 | 1,466 | 1,474 | 1,445 | 1,455 | 116,600 |
| 2024/03/13 | 1,474 | 1,481 | 1,443 | 1,466 | 144,500 |
| 2024/03/12 | 1,431 | 1,466 | 1,419 | 1,465 | 162,300 |
| 2024/03/11 | 1,429 | 1,454 | 1,415 | 1,430 | 180,500 |
| 2024/03/08 | 1,361 | 1,425 | 1,351 | 1,416 | 290,700 |
| 2024/03/07 | 1,411 | 1,416 | 1,370 | 1,371 | 461,300 |
| 2024/03/06 | 1,395 | 1,422 | 1,386 | 1,411 | 240,300 |
| 2024/03/05 | 1,464 | 1,467 | 1,397 | 1,411 | 297,500 |
| 2024/03/04 | 1,512 | 1,515 | 1,484 | 1,486 | 193,000 |
| 2024/03/01 | 1,535 | 1,544 | 1,511 | 1,512 | 182,900 |
| 2024/02/29 | 1,528 | 1,547 | 1,520 | 1,535 | 156,300 |
| 2024/02/28 | 1,519 | 1,551 | 1,517 | 1,533 | 96,200 |
| 2024/02/27 | 1,510 | 1,531 | 1,509 | 1,528 | 112,800 |
| 2024/02/26 | 1,508 | 1,528 | 1,494 | 1,517 | 118,900 |
| 2024/02/22 | 1,514 | 1,514 | 1,478 | 1,488 | 176,200 |
| 2024/02/21 | 1,490 | 1,514 | 1,483 | 1,514 | 174,200 |
| 2024/02/20 | 1,496 | 1,497 | 1,468 | 1,478 | 105,100 |
| 2024/02/19 | 1,470 | 1,498 | 1,461 | 1,476 | 221,200 |
| 2024/02/16 | 1,469 | 1,470 | 1,427 | 1,462 | 202,700 |
| 2024/02/15 | 1,470 | 1,480 | 1,434 | 1,439 | 278,500 |
| 2024/02/14 | 1,529 | 1,551 | 1,448 | 1,462 | 629,900 |
| 2024/02/13 | 1,589 | 1,644 | 1,520 | 1,526 | 644,200 |
| 2024/02/09 | 1,762 | 1,776 | 1,750 | 1,765 | 93,800 |
| 2024/02/08 | 1,790 | 1,796 | 1,764 | 1,780 | 51,000 |
| 2024/02/07 | 1,789 | 1,800 | 1,769 | 1,790 | 78,100 |
| 2024/02/06 | 1,816 | 1,816 | 1,771 | 1,789 | 52,500 |
| 2024/02/05 | 1,804 | 1,832 | 1,795 | 1,817 | 58,000 |
| 2024/02/02 | 1,788 | 1,826 | 1,787 | 1,798 | 81,000 |
| 2024/02/01 | 1,769 | 1,806 | 1,769 | 1,788 | 72,100 |
| 2024/01/31 | 1,790 | 1,795 | 1,772 | 1,795 | 54,400 |
| 2024/01/30 | 1,800 | 1,813 | 1,783 | 1,794 | 51,500 |
| 2024/01/29 | 1,805 | 1,825 | 1,790 | 1,803 | 63,200 |
| 2024/01/26 | 1,797 | 1,844 | 1,787 | 1,808 | 92,500 |
| 2024/01/25 | 1,800 | 1,805 | 1,769 | 1,797 | 39,600 |
| 2024/01/24 | 1,808 | 1,839 | 1,799 | 1,801 | 60,400 |
| 2024/01/23 | 1,798 | 1,833 | 1,797 | 1,805 | 116,100 |
| 2024/01/22 | 1,760 | 1,781 | 1,754 | 1,773 | 102,900 |
| 2024/01/19 | 1,740 | 1,768 | 1,712 | 1,741 | 112,900 |
| 2024/01/18 | 1,762 | 1,772 | 1,723 | 1,723 | 107,800 |
| 2024/01/17 | 1,814 | 1,819 | 1,762 | 1,769 | 110,800 |
| 2024/01/16 | 1,820 | 1,838 | 1,814 | 1,814 | 62,800 |
| 2024/01/15 | 1,860 | 1,860 | 1,827 | 1,835 | 104,100 |
| 2024/01/12 | 1,910 | 1,910 | 1,853 | 1,864 | 66,500 |
| 2024/01/11 | 1,885 | 1,900 | 1,859 | 1,889 | 140,100 |
| 2024/01/10 | 1,857 | 1,882 | 1,838 | 1,871 | 86,600 |
| 2024/01/09 | 1,825 | 1,861 | 1,825 | 1,858 | 111,100 |
| 2024/01/05 | 1,864 | 1,864 | 1,815 | 1,815 | 114,800 |
| 2024/01/04 | 1,825 | 1,856 | 1,794 | 1,848 | 84,100 |
| 2023/12/29 | 1,826 | 1,836 | 1,801 | 1,833 | 65,100 |
| 2023/12/28 | 1,774 | 1,825 | 1,745 | 1,822 | 105,100 |
| 2023/12/27 | 1,763 | 1,811 | 1,761 | 1,799 | 171,500 |
| 2023/12/26 | 1,744 | 1,766 | 1,738 | 1,751 | 120,400 |
| 2023/12/25 | 1,750 | 1,762 | 1,733 | 1,745 | 58,200 |
| 2023/12/22 | 1,747 | 1,761 | 1,731 | 1,731 | 122,000 |
| 2023/12/21 | 1,748 | 1,775 | 1,736 | 1,745 | 163,000 |
| 2023/12/20 | 1,798 | 1,818 | 1,777 | 1,788 | 126,600 |
| 2023/12/19 | 1,756 | 1,792 | 1,756 | 1,790 | 108,100 |
| 2023/12/18 | 1,747 | 1,780 | 1,720 | 1,769 | 145,100 |
| 2023/12/15 | 1,784 | 1,792 | 1,765 | 1,787 | 201,900 |
| 2023/12/14 | 1,779 | 1,798 | 1,762 | 1,784 | 132,900 |
| 2023/12/13 | 1,774 | 1,806 | 1,774 | 1,780 | 157,400 |
| 2023/12/12 | 1,780 | 1,799 | 1,748 | 1,758 | 119,200 |
| 2023/12/11 | 1,762 | 1,823 | 1,762 | 1,790 | 235,400 |
| 2023/12/08 | 1,748 | 1,790 | 1,748 | 1,755 | 133,000 |
| 2023/12/07 | 1,800 | 1,800 | 1,757 | 1,768 | 157,100 |
| 2023/12/06 | 1,787 | 1,847 | 1,782 | 1,838 | 154,300 |
| 2023/12/05 | 1,841 | 1,866 | 1,807 | 1,807 | 117,100 |
| 2023/12/04 | 1,842 | 1,877 | 1,807 | 1,867 | 109,900 |
| 2023/12/01 | 1,929 | 1,930 | 1,865 | 1,871 | 81,500 |
| 2023/11/30 | 1,888 | 1,924 | 1,882 | 1,917 | 120,100 |
| 2023/11/29 | 1,901 | 1,916 | 1,890 | 1,891 | 161,700 |
| 2023/11/28 | 1,974 | 1,980 | 1,936 | 1,945 | 113,000 |
| 2023/11/27 | 2,000 | 2,017 | 1,972 | 1,985 | 77,500 |
| 2023/11/24 | 1,967 | 2,023 | 1,967 | 2,005 | 180,900 |
| 2023/11/22 | 1,989 | 2,010 | 1,968 | 1,975 | 98,700 |
| 2023/11/21 | 1,983 | 2,009 | 1,973 | 1,996 | 113,900 |
| 2023/11/20 | 1,966 | 2,009 | 1,963 | 1,985 | 162,300 |
| 2023/11/17 | 1,908 | 1,964 | 1,893 | 1,963 | 170,500 |
| 2023/11/16 | 1,856 | 1,916 | 1,852 | 1,908 | 166,000 |
| 2023/11/15 | 1,801 | 1,861 | 1,795 | 1,857 | 91,100 |
| 2023/11/14 | 1,825 | 1,836 | 1,770 | 1,781 | 117,100 |
| 2023/11/13 | 1,844 | 1,858 | 1,804 | 1,837 | 160,700 |
| 2023/11/10 | 1,775 | 1,816 | 1,775 | 1,806 | 75,200 |
| 2023/11/09 | 1,832 | 1,839 | 1,805 | 1,839 | 45,500 |
| 2023/11/08 | 1,821 | 1,844 | 1,806 | 1,832 | 78,200 |
| 2023/11/07 | 1,831 | 1,836 | 1,812 | 1,821 | 77,900 |
| 2023/11/06 | 1,813 | 1,842 | 1,797 | 1,834 | 119,600 |
| 2023/11/02 | 1,765 | 1,782 | 1,743 | 1,773 | 88,200 |
| 2023/11/01 | 1,724 | 1,743 | 1,711 | 1,734 | 113,600 |
| 2023/10/31 | 1,683 | 1,709 | 1,669 | 1,693 | 76,300 |
| 2023/10/30 | 1,710 | 1,710 | 1,672 | 1,683 | 80,200 |
| 2023/10/27 | 1,696 | 1,722 | 1,694 | 1,715 | 66,700 |
| 2023/10/26 | 1,685 | 1,722 | 1,685 | 1,698 | 83,100 |
| 2023/10/25 | 1,710 | 1,718 | 1,696 | 1,698 | 76,000 |
| 2023/10/24 | 1,648 | 1,699 | 1,621 | 1,695 | 101,100 |
| 2023/10/23 | 1,695 | 1,699 | 1,661 | 1,663 | 107,900 |
| 2023/10/20 | 1,690 | 1,717 | 1,673 | 1,699 | 64,600 |
| 2023/10/19 | 1,720 | 1,741 | 1,701 | 1,707 | 47,500 |
| 2023/10/18 | 1,764 | 1,769 | 1,721 | 1,743 | 76,100 |
| 2023/10/17 | 1,728 | 1,765 | 1,728 | 1,741 | 142,700 |
| 2023/10/16 | 1,743 | 1,746 | 1,706 | 1,712 | 122,400 |
| 2023/10/13 | 1,826 | 1,826 | 1,744 | 1,764 | 185,200 |
| 2023/10/12 | 1,808 | 1,835 | 1,791 | 1,834 | 161,900 |
| 2023/10/11 | 1,829 | 1,831 | 1,800 | 1,808 | 103,000 |
| 2023/10/10 | 1,841 | 1,848 | 1,813 | 1,841 | 132,100 |
| 2023/10/06 | 1,851 | 1,851 | 1,826 | 1,841 | 86,100 |
| 2023/10/05 | 1,823 | 1,854 | 1,804 | 1,844 | 167,800 |
| 2023/10/04 | 1,813 | 1,839 | 1,802 | 1,820 | 139,500 |
| 2023/10/03 | 1,817 | 1,839 | 1,791 | 1,823 | 196,500 |
| 2023/10/02 | 1,902 | 1,911 | 1,850 | 1,850 | 124,100 |
| 2023/09/29 | 1,903 | 1,915 | 1,877 | 1,882 | 102,500 |
| 2023/09/28 | 1,961 | 1,961 | 1,892 | 1,904 | 159,900 |
| 2023/09/27 | 1,899 | 1,946 | 1,895 | 1,946 | 120,400 |
| 2023/09/26 | 1,916 | 1,925 | 1,903 | 1,903 | 68,600 |
| 2023/09/25 | 1,920 | 1,929 | 1,902 | 1,910 | 126,600 |
| 2023/09/22 | 1,898 | 1,924 | 1,878 | 1,920 | 121,600 |
| 2023/09/21 | 1,959 | 1,969 | 1,927 | 1,928 | 78,400 |
| 2023/09/20 | 1,968 | 1,981 | 1,958 | 1,961 | 86,400 |
| 2023/09/19 | 2,020 | 2,025 | 1,970 | 1,981 | 77,600 |
| 2023/09/15 | 2,067 | 2,067 | 1,996 | 2,028 | 168,600 |
| 2023/09/14 | 2,045 | 2,058 | 2,012 | 2,057 | 161,200 |
| 2023/09/13 | 2,005 | 2,052 | 2,005 | 2,045 | 122,400 |
| 2023/09/12 | 2,010 | 2,017 | 1,976 | 2,003 | 150,000 |
| 2023/09/11 | 2,050 | 2,064 | 1,997 | 2,023 | 68,700 |
| 2023/09/08 | 2,021 | 2,067 | 2,018 | 2,047 | 98,600 |
| 2023/09/07 | 2,100 | 2,109 | 2,050 | 2,071 | 77,000 |
| 2023/09/06 | 2,161 | 2,162 | 2,120 | 2,120 | 39,800 |
| 2023/09/05 | 2,157 | 2,160 | 2,137 | 2,155 | 37,300 |
| 2023/09/04 | 2,120 | 2,160 | 2,120 | 2,143 | 54,500 |
| 2023/09/01 | 2,075 | 2,122 | 2,075 | 2,120 | 85,300 |
| 2023/08/31 | 2,090 | 2,093 | 2,067 | 2,079 | 72,600 |
| 2023/08/30 | 2,098 | 2,123 | 2,080 | 2,090 | 81,400 |
| 2023/08/29 | 2,030 | 2,079 | 2,030 | 2,075 | 83,100 |
| 2023/08/28 | 2,058 | 2,058 | 2,027 | 2,038 | 63,600 |
| 2023/08/25 | 2,012 | 2,067 | 2,012 | 2,048 | 45,300 |
| 2023/08/24 | 2,046 | 2,055 | 2,009 | 2,043 | 105,800 |
| 2023/08/23 | 2,016 | 2,064 | 2,000 | 2,064 | 92,800 |
| 2023/08/22 | 2,052 | 2,052 | 2,018 | 2,024 | 60,800 |
| 2023/08/21 | 2,055 | 2,068 | 2,040 | 2,042 | 70,000 |
| 2023/08/18 | 2,044 | 2,054 | 2,019 | 2,049 | 68,500 |
| 2023/08/17 | 2,082 | 2,082 | 2,024 | 2,044 | 110,900 |
| 2023/08/16 | 2,100 | 2,116 | 2,088 | 2,094 | 63,400 |
| 2023/08/15 | 2,102 | 2,111 | 2,046 | 2,107 | 167,800 |
| 2023/08/14 | 2,140 | 2,140 | 2,000 | 2,085 | 294,500 |
| 2023/08/10 | 2,225 | 2,259 | 2,204 | 2,233 | 147,500 |
| 2023/08/09 | 2,196 | 2,218 | 2,172 | 2,210 | 62,700 |
| 2023/08/08 | 2,232 | 2,234 | 2,212 | 2,217 | 40,500 |
| 2023/08/07 | 2,189 | 2,227 | 2,175 | 2,227 | 49,600 |
| 2023/08/04 | 2,171 | 2,214 | 2,171 | 2,206 | 43,300 |
| 2023/08/03 | 2,215 | 2,232 | 2,185 | 2,185 | 96,700 |
| 2023/08/02 | 2,286 | 2,286 | 2,241 | 2,265 | 109,600 |
| 2023/08/01 | 2,298 | 2,314 | 2,255 | 2,314 | 104,600 |
| 2023/07/31 | 2,285 | 2,298 | 2,253 | 2,298 | 142,200 |
| 2023/07/28 | 2,273 | 2,274 | 2,221 | 2,250 | 106,900 |
| 2023/07/27 | 2,273 | 2,334 | 2,264 | 2,319 | 77,900 |
| 2023/07/26 | 2,255 | 2,291 | 2,252 | 2,282 | 35,800 |
| 2023/07/25 | 2,323 | 2,339 | 2,275 | 2,281 | 44,500 |
| 2023/07/24 | 2,286 | 2,322 | 2,286 | 2,312 | 140,600 |
| 2023/07/21 | 2,318 | 2,318 | 2,273 | 2,274 | 62,900 |
| 2023/07/20 | 2,380 | 2,380 | 2,308 | 2,318 | 47,800 |
| 2023/07/19 | 2,354 | 2,384 | 2,349 | 2,380 | 107,100 |
| 2023/07/18 | 2,385 | 2,389 | 2,343 | 2,347 | 60,600 |
| 2023/07/14 | 2,413 | 2,433 | 2,370 | 2,394 | 62,400 |
| 2023/07/13 | 2,325 | 2,391 | 2,319 | 2,387 | 73,800 |
| 2023/07/12 | 2,321 | 2,354 | 2,312 | 2,312 | 64,400 |
| 2023/07/11 | 2,300 | 2,315 | 2,284 | 2,315 | 115,100 |
| 2023/07/10 | 2,253 | 2,294 | 2,239 | 2,282 | 71,700 |
| 2023/07/07 | 2,264 | 2,288 | 2,250 | 2,259 | 50,600 |
| 2023/07/06 | 2,201 | 2,272 | 2,185 | 2,266 | 126,400 |
| 2023/07/05 | 2,215 | 2,229 | 2,195 | 2,226 | 128,400 |
| 2023/07/04 | 2,211 | 2,227 | 2,202 | 2,215 | 69,700 |
| 2023/07/03 | 2,228 | 2,244 | 2,211 | 2,224 | 200,000 |