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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,694 | 1,695 | 1,675 | 1,683 | 49,800 |
| 2026/01/29 | 1,680 | 1,688 | 1,663 | 1,688 | 85,100 |
| 2026/01/28 | 1,687 | 1,699 | 1,681 | 1,687 | 64,000 |
| 2026/01/27 | 1,702 | 1,715 | 1,690 | 1,698 | 86,700 |
| 2026/01/26 | 1,726 | 1,736 | 1,700 | 1,710 | 171,000 |
| 2026/01/23 | 1,746 | 1,773 | 1,733 | 1,761 | 252,900 |
| 2026/01/22 | 1,689 | 1,712 | 1,686 | 1,708 | 74,200 |
| 2026/01/21 | 1,680 | 1,684 | 1,668 | 1,681 | 87,800 |
| 2026/01/20 | 1,694 | 1,699 | 1,683 | 1,686 | 69,000 |
| 2026/01/19 | 1,697 | 1,700 | 1,683 | 1,694 | 73,100 |
| 2026/01/16 | 1,715 | 1,716 | 1,684 | 1,692 | 71,200 |
| 2026/01/15 | 1,710 | 1,725 | 1,703 | 1,720 | 61,500 |
| 2026/01/14 | 1,686 | 1,716 | 1,685 | 1,710 | 71,200 |
| 2026/01/13 | 1,714 | 1,716 | 1,685 | 1,694 | 120,300 |
| 2026/01/09 | 1,696 | 1,713 | 1,696 | 1,705 | 56,300 |
| 2026/01/08 | 1,698 | 1,704 | 1,691 | 1,702 | 45,100 |
| 2026/01/07 | 1,682 | 1,712 | 1,675 | 1,701 | 133,700 |
| 2026/01/06 | 1,657 | 1,676 | 1,657 | 1,675 | 90,200 |
| 2026/01/05 | 1,677 | 1,681 | 1,649 | 1,656 | 139,800 |
| 2025/12/30 | 1,684 | 1,685 | 1,662 | 1,668 | 76,600 |
| 2025/12/29 | 1,652 | 1,684 | 1,650 | 1,684 | 371,900 |
| 2025/12/26 | 1,703 | 1,714 | 1,702 | 1,706 | 450,200 |
| 2025/12/25 | 1,692 | 1,701 | 1,685 | 1,699 | 184,500 |
| 2025/12/24 | 1,692 | 1,695 | 1,680 | 1,680 | 92,200 |
| 2025/12/23 | 1,676 | 1,692 | 1,674 | 1,692 | 137,400 |
| 2025/12/22 | 1,684 | 1,689 | 1,670 | 1,675 | 223,300 |
| 2025/12/19 | 1,670 | 1,689 | 1,670 | 1,682 | 121,100 |
| 2025/12/18 | 1,669 | 1,682 | 1,662 | 1,680 | 82,700 |
| 2025/12/17 | 1,676 | 1,676 | 1,661 | 1,662 | 76,500 |
| 2025/12/16 | 1,687 | 1,688 | 1,670 | 1,676 | 97,400 |
| 2025/12/15 | 1,671 | 1,682 | 1,668 | 1,682 | 103,400 |
| 2025/12/12 | 1,653 | 1,669 | 1,653 | 1,665 | 80,100 |
| 2025/12/11 | 1,657 | 1,658 | 1,637 | 1,640 | 125,300 |
| 2025/12/10 | 1,658 | 1,662 | 1,654 | 1,655 | 65,600 |
| 2025/12/09 | 1,673 | 1,673 | 1,650 | 1,650 | 127,300 |
| 2025/12/08 | 1,665 | 1,673 | 1,662 | 1,672 | 72,600 |
| 2025/12/05 | 1,675 | 1,675 | 1,657 | 1,657 | 90,400 |
| 2025/12/04 | 1,678 | 1,679 | 1,666 | 1,671 | 67,600 |
| 2025/12/03 | 1,675 | 1,676 | 1,660 | 1,665 | 87,100 |
| 2025/12/02 | 1,689 | 1,691 | 1,658 | 1,669 | 153,600 |
| 2025/12/01 | 1,726 | 1,727 | 1,688 | 1,689 | 113,100 |
| 2025/11/28 | 1,702 | 1,716 | 1,702 | 1,713 | 78,000 |
| 2025/11/27 | 1,700 | 1,714 | 1,697 | 1,706 | 65,400 |
| 2025/11/26 | 1,702 | 1,713 | 1,696 | 1,706 | 80,700 |
| 2025/11/25 | 1,710 | 1,712 | 1,686 | 1,691 | 77,300 |
| 2025/11/21 | 1,650 | 1,693 | 1,650 | 1,693 | 84,900 |
| 2025/11/20 | 1,670 | 1,670 | 1,646 | 1,652 | 67,900 |
| 2025/11/19 | 1,677 | 1,684 | 1,647 | 1,651 | 175,300 |
| 2025/11/18 | 1,703 | 1,707 | 1,678 | 1,678 | 65,800 |
| 2025/11/17 | 1,704 | 1,710 | 1,687 | 1,709 | 95,500 |
| 2025/11/14 | 1,697 | 1,711 | 1,692 | 1,704 | 144,900 |
| 2025/11/13 | 1,713 | 1,726 | 1,694 | 1,694 | 98,800 |
| 2025/11/12 | 1,698 | 1,729 | 1,695 | 1,715 | 91,200 |
| 2025/11/11 | 1,684 | 1,689 | 1,673 | 1,687 | 82,800 |
| 2025/11/10 | 1,757 | 1,763 | 1,664 | 1,664 | 241,200 |
| 2025/11/07 | 1,656 | 1,697 | 1,656 | 1,695 | 132,100 |
| 2025/11/06 | 1,689 | 1,689 | 1,668 | 1,671 | 86,000 |
| 2025/11/05 | 1,690 | 1,701 | 1,666 | 1,681 | 120,200 |
| 2025/11/04 | 1,709 | 1,710 | 1,696 | 1,698 | 97,500 |
| 2025/10/31 | 1,690 | 1,695 | 1,679 | 1,692 | 81,100 |
| 2025/10/30 | 1,685 | 1,692 | 1,677 | 1,677 | 119,800 |
| 2025/10/29 | 1,713 | 1,726 | 1,685 | 1,685 | 103,100 |
| 2025/10/28 | 1,757 | 1,757 | 1,719 | 1,722 | 87,100 |
| 2025/10/27 | 1,749 | 1,761 | 1,744 | 1,754 | 53,100 |
| 2025/10/24 | 1,742 | 1,744 | 1,732 | 1,744 | 35,900 |
| 2025/10/23 | 1,728 | 1,739 | 1,722 | 1,733 | 38,100 |
| 2025/10/22 | 1,736 | 1,744 | 1,729 | 1,729 | 43,100 |
| 2025/10/21 | 1,728 | 1,735 | 1,721 | 1,735 | 22,800 |
| 2025/10/20 | 1,717 | 1,729 | 1,705 | 1,721 | 38,500 |
| 2025/10/17 | 1,703 | 1,707 | 1,692 | 1,695 | 40,800 |
| 2025/10/16 | 1,712 | 1,715 | 1,703 | 1,703 | 47,400 |
| 2025/10/15 | 1,715 | 1,720 | 1,710 | 1,712 | 34,300 |
| 2025/10/14 | 1,703 | 1,722 | 1,696 | 1,704 | 92,200 |
| 2025/10/10 | 1,721 | 1,724 | 1,708 | 1,724 | 54,300 |
| 2025/10/09 | 1,745 | 1,753 | 1,723 | 1,737 | 56,600 |
| 2025/10/08 | 1,750 | 1,757 | 1,733 | 1,733 | 32,800 |
| 2025/10/07 | 1,743 | 1,749 | 1,733 | 1,745 | 49,300 |
| 2025/10/06 | 1,761 | 1,765 | 1,740 | 1,754 | 65,900 |
| 2025/10/03 | 1,729 | 1,757 | 1,729 | 1,740 | 55,800 |
| 2025/10/02 | 1,745 | 1,750 | 1,709 | 1,720 | 69,500 |
| 2025/10/01 | 1,772 | 1,772 | 1,736 | 1,738 | 72,000 |
| 2025/09/30 | 1,795 | 1,795 | 1,771 | 1,776 | 47,500 |
| 2025/09/29 | 1,795 | 1,806 | 1,780 | 1,793 | 70,800 |
| 2025/09/26 | 1,771 | 1,785 | 1,768 | 1,784 | 43,400 |
| 2025/09/25 | 1,779 | 1,787 | 1,776 | 1,780 | 39,000 |
| 2025/09/24 | 1,767 | 1,786 | 1,767 | 1,779 | 53,700 |
| 2025/09/22 | 1,760 | 1,772 | 1,760 | 1,768 | 52,800 |
| 2025/09/19 | 1,779 | 1,790 | 1,757 | 1,760 | 76,500 |
| 2025/09/18 | 1,773 | 1,785 | 1,766 | 1,779 | 43,200 |
| 2025/09/17 | 1,787 | 1,787 | 1,764 | 1,773 | 42,800 |
| 2025/09/16 | 1,775 | 1,792 | 1,775 | 1,787 | 40,800 |
| 2025/09/12 | 1,779 | 1,780 | 1,767 | 1,768 | 51,000 |
| 2025/09/11 | 1,801 | 1,802 | 1,772 | 1,789 | 47,500 |
| 2025/09/10 | 1,811 | 1,811 | 1,788 | 1,801 | 46,000 |
| 2025/09/09 | 1,792 | 1,805 | 1,779 | 1,802 | 64,600 |
| 2025/09/08 | 1,787 | 1,796 | 1,778 | 1,784 | 30,100 |
| 2025/09/05 | 1,769 | 1,783 | 1,757 | 1,780 | 51,600 |
| 2025/09/04 | 1,783 | 1,787 | 1,766 | 1,769 | 45,500 |
| 2025/09/03 | 1,768 | 1,792 | 1,768 | 1,783 | 47,600 |
| 2025/09/02 | 1,799 | 1,799 | 1,766 | 1,768 | 45,100 |
| 2025/09/01 | 1,774 | 1,789 | 1,765 | 1,780 | 44,900 |
| 2025/08/29 | 1,777 | 1,786 | 1,765 | 1,776 | 60,100 |
| 2025/08/28 | 1,796 | 1,796 | 1,765 | 1,774 | 56,800 |
| 2025/08/27 | 1,809 | 1,811 | 1,788 | 1,796 | 81,200 |
| 2025/08/26 | 1,822 | 1,834 | 1,807 | 1,810 | 84,500 |
| 2025/08/25 | 1,810 | 1,841 | 1,785 | 1,821 | 131,000 |
| 2025/08/22 | 1,790 | 1,822 | 1,776 | 1,790 | 130,500 |
| 2025/08/21 | 1,760 | 1,779 | 1,758 | 1,776 | 40,700 |
| 2025/08/20 | 1,760 | 1,765 | 1,754 | 1,760 | 36,000 |
| 2025/08/19 | 1,774 | 1,780 | 1,763 | 1,765 | 85,900 |
| 2025/08/18 | 1,737 | 1,765 | 1,727 | 1,762 | 83,000 |
| 2025/08/15 | 1,725 | 1,730 | 1,704 | 1,724 | 68,400 |
| 2025/08/14 | 1,740 | 1,749 | 1,722 | 1,726 | 64,000 |
| 2025/08/13 | 1,750 | 1,766 | 1,733 | 1,740 | 97,600 |
| 2025/08/12 | 1,750 | 1,758 | 1,681 | 1,730 | 190,800 |
| 2025/08/08 | 1,750 | 1,754 | 1,730 | 1,742 | 94,200 |
| 2025/08/07 | 1,740 | 1,754 | 1,732 | 1,748 | 89,700 |
| 2025/08/06 | 1,730 | 1,737 | 1,720 | 1,732 | 74,300 |
| 2025/08/05 | 1,718 | 1,730 | 1,710 | 1,719 | 60,700 |
| 2025/08/04 | 1,695 | 1,720 | 1,685 | 1,720 | 61,800 |
| 2025/08/01 | 1,684 | 1,719 | 1,684 | 1,709 | 104,000 |
| 2025/07/31 | 1,670 | 1,683 | 1,665 | 1,679 | 63,200 |
| 2025/07/30 | 1,660 | 1,674 | 1,651 | 1,668 | 67,200 |
| 2025/07/29 | 1,650 | 1,666 | 1,642 | 1,660 | 79,200 |
| 2025/07/28 | 1,653 | 1,660 | 1,644 | 1,653 | 40,700 |
| 2025/07/25 | 1,637 | 1,652 | 1,632 | 1,644 | 56,400 |
| 2025/07/24 | 1,640 | 1,647 | 1,631 | 1,637 | 40,800 |
| 2025/07/23 | 1,628 | 1,642 | 1,617 | 1,634 | 82,200 |
| 2025/07/22 | 1,630 | 1,632 | 1,608 | 1,617 | 57,200 |
| 2025/07/18 | 1,627 | 1,629 | 1,609 | 1,611 | 62,800 |
| 2025/07/17 | 1,612 | 1,627 | 1,612 | 1,626 | 46,900 |
| 2025/07/16 | 1,615 | 1,616 | 1,605 | 1,611 | 59,100 |
| 2025/07/15 | 1,632 | 1,636 | 1,611 | 1,611 | 60,700 |
| 2025/07/14 | 1,605 | 1,628 | 1,601 | 1,623 | 80,600 |
| 2025/07/11 | 1,638 | 1,649 | 1,613 | 1,613 | 85,700 |
| 2025/07/10 | 1,635 | 1,636 | 1,621 | 1,632 | 127,800 |
| 2025/07/09 | 1,639 | 1,649 | 1,635 | 1,635 | 98,600 |
| 2025/07/08 | 1,655 | 1,655 | 1,632 | 1,632 | 94,200 |
| 2025/07/07 | 1,645 | 1,658 | 1,641 | 1,655 | 102,500 |
| 2025/07/04 | 1,670 | 1,673 | 1,655 | 1,657 | 53,700 |
| 2025/07/03 | 1,669 | 1,672 | 1,660 | 1,661 | 80,000 |
| 2025/07/02 | 1,667 | 1,680 | 1,652 | 1,652 | 97,800 |
| 2025/07/01 | 1,700 | 1,706 | 1,673 | 1,681 | 143,900 |
| 2025/06/30 | 1,741 | 1,752 | 1,705 | 1,705 | 159,200 |
| 2025/06/27 | 1,679 | 1,785 | 1,676 | 1,757 | 644,700 |
| 2025/06/26 | 1,689 | 1,700 | 1,686 | 1,698 | 525,900 |
| 2025/06/25 | 1,675 | 1,697 | 1,669 | 1,694 | 259,700 |
| 2025/06/24 | 1,692 | 1,697 | 1,678 | 1,685 | 215,900 |
| 2025/06/23 | 1,651 | 1,675 | 1,651 | 1,674 | 208,000 |
| 2025/06/20 | 1,686 | 1,690 | 1,666 | 1,669 | 245,800 |
| 2025/06/19 | 1,680 | 1,691 | 1,679 | 1,683 | 176,000 |
| 2025/06/18 | 1,693 | 1,698 | 1,678 | 1,682 | 135,100 |
| 2025/06/17 | 1,706 | 1,712 | 1,694 | 1,695 | 121,100 |
| 2025/06/16 | 1,712 | 1,716 | 1,698 | 1,703 | 163,400 |
| 2025/06/13 | 1,736 | 1,737 | 1,709 | 1,714 | 179,300 |
| 2025/06/12 | 1,758 | 1,773 | 1,740 | 1,745 | 149,300 |
| 2025/06/11 | 1,757 | 1,757 | 1,733 | 1,741 | 168,300 |
| 2025/06/10 | 1,744 | 1,756 | 1,732 | 1,740 | 184,700 |
| 2025/06/09 | 1,744 | 1,755 | 1,740 | 1,744 | 113,300 |
| 2025/06/06 | 1,766 | 1,770 | 1,741 | 1,747 | 119,000 |
| 2025/06/05 | 1,756 | 1,770 | 1,750 | 1,759 | 110,300 |
| 2025/06/04 | 1,767 | 1,777 | 1,757 | 1,760 | 133,300 |
| 2025/06/03 | 1,791 | 1,796 | 1,777 | 1,777 | 117,900 |
| 2025/06/02 | 1,807 | 1,819 | 1,781 | 1,800 | 165,300 |
| 2025/05/30 | 1,780 | 1,814 | 1,772 | 1,802 | 128,200 |
| 2025/05/29 | 1,795 | 1,811 | 1,795 | 1,795 | 155,900 |
| 2025/05/28 | 1,791 | 1,806 | 1,776 | 1,780 | 184,500 |
| 2025/05/27 | 1,747 | 1,786 | 1,747 | 1,767 | 151,000 |
| 2025/05/26 | 1,765 | 1,768 | 1,745 | 1,757 | 97,100 |
| 2025/05/23 | 1,742 | 1,763 | 1,729 | 1,754 | 194,000 |
| 2025/05/22 | 1,724 | 1,733 | 1,717 | 1,720 | 93,700 |
| 2025/05/21 | 1,759 | 1,760 | 1,731 | 1,740 | 110,000 |
| 2025/05/20 | 1,747 | 1,770 | 1,730 | 1,736 | 170,200 |
| 2025/05/19 | 1,726 | 1,762 | 1,725 | 1,746 | 124,100 |
| 2025/05/16 | 1,731 | 1,743 | 1,714 | 1,726 | 133,400 |
| 2025/05/15 | 1,756 | 1,769 | 1,717 | 1,726 | 121,300 |
| 2025/05/14 | 1,776 | 1,782 | 1,737 | 1,747 | 150,500 |
| 2025/05/13 | 1,790 | 1,790 | 1,751 | 1,760 | 178,400 |
| 2025/05/12 | 1,863 | 1,864 | 1,752 | 1,753 | 416,700 |
| 2025/05/09 | 1,614 | 1,626 | 1,606 | 1,623 | 45,800 |
| 2025/05/08 | 1,600 | 1,606 | 1,581 | 1,601 | 22,300 |
| 2025/05/07 | 1,604 | 1,612 | 1,583 | 1,585 | 32,500 |
| 2025/05/02 | 1,585 | 1,611 | 1,554 | 1,586 | 110,600 |
| 2025/05/01 | 1,599 | 1,602 | 1,572 | 1,582 | 37,300 |
| 2025/04/30 | 1,600 | 1,604 | 1,589 | 1,599 | 26,300 |
| 2025/04/28 | 1,583 | 1,612 | 1,583 | 1,593 | 55,400 |
| 2025/04/25 | 1,577 | 1,593 | 1,575 | 1,583 | 39,300 |
| 2025/04/24 | 1,595 | 1,595 | 1,576 | 1,576 | 27,100 |
| 2025/04/23 | 1,595 | 1,599 | 1,582 | 1,582 | 37,300 |
| 2025/04/22 | 1,590 | 1,596 | 1,573 | 1,576 | 25,600 |
| 2025/04/21 | 1,577 | 1,591 | 1,567 | 1,572 | 26,300 |
| 2025/04/18 | 1,542 | 1,583 | 1,541 | 1,583 | 37,000 |
| 2025/04/17 | 1,540 | 1,544 | 1,520 | 1,536 | 25,900 |
| 2025/04/16 | 1,539 | 1,539 | 1,514 | 1,521 | 27,200 |
| 2025/04/15 | 1,537 | 1,540 | 1,526 | 1,536 | 32,800 |
| 2025/04/14 | 1,522 | 1,528 | 1,509 | 1,509 | 31,500 |
| 2025/04/11 | 1,500 | 1,521 | 1,472 | 1,510 | 45,500 |
| 2025/04/10 | 1,543 | 1,543 | 1,500 | 1,514 | 48,800 |
| 2025/04/09 | 1,446 | 1,461 | 1,411 | 1,447 | 104,700 |
| 2025/04/08 | 1,429 | 1,495 | 1,426 | 1,475 | 82,600 |