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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,553 | 1,554 | 1,528 | 1,528 | 110,700 |
| 2026/06/15 | 1,549 | 1,560 | 1,543 | 1,543 | 94,900 |
| 2026/06/12 | 1,543 | 1,548 | 1,534 | 1,539 | 130,000 |
| 2026/06/11 | 1,543 | 1,551 | 1,525 | 1,551 | 103,300 |
| 2026/06/10 | 1,539 | 1,560 | 1,536 | 1,536 | 95,700 |
| 2026/06/09 | 1,549 | 1,557 | 1,535 | 1,536 | 99,500 |
| 2026/06/08 | 1,530 | 1,557 | 1,530 | 1,543 | 162,800 |
| 2026/06/05 | 1,522 | 1,554 | 1,520 | 1,544 | 107,000 |
| 2026/06/04 | 1,512 | 1,522 | 1,497 | 1,515 | 130,600 |
| 2026/06/03 | 1,508 | 1,526 | 1,481 | 1,523 | 140,600 |
| 2026/06/02 | 1,507 | 1,512 | 1,497 | 1,512 | 153,300 |
| 2026/06/01 | 1,540 | 1,540 | 1,509 | 1,511 | 140,900 |
| 2026/05/29 | 1,531 | 1,554 | 1,527 | 1,540 | 160,100 |
| 2026/05/28 | 1,528 | 1,531 | 1,516 | 1,531 | 105,000 |
| 2026/05/27 | 1,514 | 1,522 | 1,504 | 1,522 | 97,500 |
| 2026/05/26 | 1,498 | 1,520 | 1,492 | 1,516 | 159,100 |
| 2026/05/25 | 1,527 | 1,527 | 1,491 | 1,506 | 243,800 |
| 2026/05/22 | 1,536 | 1,536 | 1,515 | 1,517 | 174,200 |
| 2026/05/21 | 1,520 | 1,532 | 1,520 | 1,529 | 183,900 |
| 2026/05/20 | 1,539 | 1,540 | 1,495 | 1,505 | 254,100 |
| 2026/05/19 | 1,523 | 1,543 | 1,519 | 1,529 | 173,200 |
| 2026/05/18 | 1,554 | 1,556 | 1,503 | 1,506 | 247,300 |
| 2026/05/15 | 1,535 | 1,535 | 1,515 | 1,531 | 208,200 |
| 2026/05/14 | 1,572 | 1,572 | 1,544 | 1,549 | 157,800 |
| 2026/05/13 | 1,560 | 1,577 | 1,560 | 1,571 | 151,000 |
| 2026/05/12 | 1,566 | 1,569 | 1,545 | 1,557 | 207,400 |
| 2026/05/11 | 1,601 | 1,606 | 1,566 | 1,571 | 207,700 |
| 2026/05/08 | 1,600 | 1,615 | 1,595 | 1,605 | 125,300 |
| 2026/05/07 | 1,610 | 1,613 | 1,598 | 1,599 | 147,100 |
| 2026/05/01 | 1,620 | 1,620 | 1,602 | 1,607 | 116,100 |
| 2026/04/30 | 1,624 | 1,627 | 1,613 | 1,623 | 108,900 |
| 2026/04/28 | 1,624 | 1,637 | 1,619 | 1,637 | 95,000 |
| 2026/04/27 | 1,629 | 1,629 | 1,616 | 1,617 | 80,900 |
| 2026/04/24 | 1,637 | 1,647 | 1,621 | 1,621 | 99,900 |
| 2026/04/23 | 1,665 | 1,665 | 1,637 | 1,647 | 90,800 |
| 2026/04/22 | 1,687 | 1,691 | 1,675 | 1,675 | 50,500 |
| 2026/04/21 | 1,697 | 1,698 | 1,678 | 1,683 | 60,000 |
| 2026/04/20 | 1,703 | 1,704 | 1,682 | 1,689 | 45,500 |
| 2026/04/17 | 1,696 | 1,705 | 1,695 | 1,695 | 44,600 |
| 2026/04/16 | 1,720 | 1,726 | 1,695 | 1,695 | 68,900 |
| 2026/04/15 | 1,710 | 1,723 | 1,703 | 1,710 | 51,400 |
| 2026/04/14 | 1,706 | 1,712 | 1,687 | 1,697 | 58,800 |
| 2026/04/13 | 1,700 | 1,706 | 1,688 | 1,692 | 59,100 |
| 2026/04/10 | 1,730 | 1,740 | 1,703 | 1,708 | 56,600 |
| 2026/04/09 | 1,744 | 1,750 | 1,727 | 1,727 | 64,000 |
| 2026/04/08 | 1,747 | 1,750 | 1,737 | 1,741 | 90,300 |
| 2026/04/07 | 1,720 | 1,732 | 1,713 | 1,732 | 89,100 |
| 2026/04/06 | 1,708 | 1,719 | 1,704 | 1,715 | 41,900 |
| 2026/04/03 | 1,694 | 1,706 | 1,687 | 1,704 | 55,800 |
| 2026/03/27 | 1,662 | 1,679 | 1,659 | 1,670 | 94,800 |
| 2026/03/26 | 1,660 | 1,665 | 1,647 | 1,661 | 57,600 |
| 2026/03/25 | 1,658 | 1,673 | 1,650 | 1,670 | 82,600 |
| 2026/03/24 | 1,643 | 1,660 | 1,638 | 1,654 | 80,500 |
| 2026/03/23 | 1,640 | 1,640 | 1,611 | 1,620 | 163,900 |
| 2026/03/19 | 1,651 | 1,669 | 1,650 | 1,654 | 91,300 |
| 2026/03/18 | 1,668 | 1,677 | 1,657 | 1,674 | 119,600 |
| 2026/03/17 | 1,662 | 1,665 | 1,651 | 1,656 | 75,000 |
| 2026/03/16 | 1,645 | 1,666 | 1,638 | 1,646 | 101,900 |
| 2026/03/13 | 1,649 | 1,660 | 1,643 | 1,645 | 90,600 |
| 2026/03/12 | 1,680 | 1,680 | 1,648 | 1,652 | 92,200 |
| 2026/03/11 | 1,673 | 1,683 | 1,668 | 1,676 | 74,100 |
| 2026/03/10 | 1,671 | 1,671 | 1,657 | 1,670 | 93,400 |
| 2026/03/09 | 1,633 | 1,658 | 1,622 | 1,651 | 131,400 |
| 2026/03/06 | 1,653 | 1,673 | 1,649 | 1,671 | 98,400 |
| 2026/03/05 | 1,653 | 1,674 | 1,648 | 1,667 | 124,100 |
| 2026/03/04 | 1,623 | 1,635 | 1,609 | 1,624 | 189,700 |
| 2026/03/03 | 1,665 | 1,670 | 1,631 | 1,633 | 171,400 |
| 2026/03/02 | 1,684 | 1,688 | 1,660 | 1,674 | 97,800 |
| 2026/02/27 | 1,676 | 1,687 | 1,674 | 1,687 | 97,100 |
| 2026/02/26 | 1,649 | 1,668 | 1,644 | 1,664 | 104,100 |
| 2026/02/25 | 1,631 | 1,647 | 1,631 | 1,638 | 131,700 |
| 2026/02/24 | 1,644 | 1,648 | 1,627 | 1,631 | 129,400 |
| 2026/02/20 | 1,654 | 1,654 | 1,633 | 1,635 | 107,600 |
| 2026/02/19 | 1,660 | 1,668 | 1,646 | 1,646 | 100,800 |
| 2026/02/18 | 1,649 | 1,665 | 1,644 | 1,657 | 69,200 |
| 2026/02/17 | 1,631 | 1,651 | 1,622 | 1,637 | 152,900 |
| 2026/02/16 | 1,689 | 1,708 | 1,623 | 1,627 | 464,300 |
| 2026/02/13 | 1,731 | 1,731 | 1,689 | 1,707 | 120,100 |
| 2026/02/12 | 1,730 | 1,735 | 1,715 | 1,715 | 66,100 |
| 2026/02/10 | 1,723 | 1,737 | 1,722 | 1,730 | 47,000 |
| 2026/02/09 | 1,729 | 1,729 | 1,709 | 1,723 | 52,400 |
| 2026/02/06 | 1,719 | 1,719 | 1,703 | 1,711 | 52,200 |
| 2026/02/05 | 1,716 | 1,727 | 1,710 | 1,719 | 57,200 |
| 2026/02/04 | 1,697 | 1,714 | 1,693 | 1,707 | 59,100 |
| 2026/02/03 | 1,692 | 1,717 | 1,690 | 1,713 | 77,700 |
| 2026/02/02 | 1,698 | 1,700 | 1,686 | 1,690 | 55,500 |
| 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 |