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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,387 | 1,452 | 1,370 | 1,399 | 134,700 |
| 2025/04/04 | 1,520 | 1,528 | 1,489 | 1,510 | 83,200 |
| 2025/04/03 | 1,501 | 1,568 | 1,501 | 1,554 | 57,400 |
| 2025/04/02 | 1,591 | 1,596 | 1,575 | 1,576 | 49,600 |
| 2025/04/01 | 1,590 | 1,597 | 1,580 | 1,583 | 43,500 |
| 2025/03/31 | 1,586 | 1,592 | 1,565 | 1,574 | 58,400 |
| 2025/03/28 | 1,599 | 1,605 | 1,586 | 1,598 | 113,100 |
| 2025/03/27 | 1,587 | 1,601 | 1,573 | 1,601 | 57,100 |
| 2025/03/26 | 1,586 | 1,595 | 1,577 | 1,587 | 54,100 |
| 2025/03/25 | 1,573 | 1,594 | 1,566 | 1,586 | 43,900 |
| 2025/03/24 | 1,598 | 1,598 | 1,559 | 1,572 | 54,800 |
| 2025/03/21 | 1,602 | 1,610 | 1,585 | 1,592 | 70,500 |
| 2025/03/19 | 1,609 | 1,625 | 1,590 | 1,602 | 64,400 |
| 2025/03/18 | 1,601 | 1,625 | 1,590 | 1,604 | 112,000 |
| 2025/03/17 | 1,577 | 1,605 | 1,577 | 1,585 | 64,100 |
| 2025/03/14 | 1,567 | 1,578 | 1,558 | 1,560 | 89,400 |
| 2025/03/13 | 1,582 | 1,607 | 1,563 | 1,571 | 67,600 |
| 2025/03/12 | 1,577 | 1,601 | 1,567 | 1,582 | 84,700 |
| 2025/03/11 | 1,584 | 1,606 | 1,550 | 1,583 | 111,600 |
| 2025/03/10 | 1,601 | 1,601 | 1,576 | 1,588 | 79,800 |
| 2025/03/07 | 1,613 | 1,614 | 1,572 | 1,585 | 81,900 |
| 2025/03/06 | 1,611 | 1,619 | 1,595 | 1,617 | 70,400 |
| 2025/03/05 | 1,585 | 1,630 | 1,584 | 1,614 | 97,200 |
| 2025/03/04 | 1,611 | 1,624 | 1,582 | 1,587 | 76,200 |
| 2025/03/03 | 1,612 | 1,617 | 1,593 | 1,601 | 60,300 |
| 2025/02/28 | 1,615 | 1,632 | 1,587 | 1,600 | 71,900 |
| 2025/02/27 | 1,636 | 1,641 | 1,609 | 1,615 | 60,300 |
| 2025/02/26 | 1,639 | 1,656 | 1,615 | 1,636 | 106,900 |
| 2025/02/25 | 1,590 | 1,647 | 1,590 | 1,615 | 140,500 |
| 2025/02/21 | 1,620 | 1,625 | 1,600 | 1,606 | 86,300 |
| 2025/02/20 | 1,575 | 1,619 | 1,575 | 1,618 | 75,100 |
| 2025/02/19 | 1,608 | 1,608 | 1,567 | 1,572 | 85,900 |
| 2025/02/18 | 1,627 | 1,639 | 1,604 | 1,610 | 81,600 |
| 2025/02/17 | 1,566 | 1,648 | 1,563 | 1,627 | 236,700 |
| 2025/02/14 | 1,492 | 1,500 | 1,461 | 1,466 | 56,500 |
| 2025/02/13 | 1,470 | 1,493 | 1,461 | 1,492 | 48,600 |
| 2025/02/12 | 1,500 | 1,500 | 1,465 | 1,473 | 50,100 |
| 2025/02/10 | 1,476 | 1,492 | 1,464 | 1,492 | 39,700 |
| 2025/02/07 | 1,505 | 1,505 | 1,472 | 1,480 | 42,900 |
| 2025/02/06 | 1,476 | 1,502 | 1,476 | 1,493 | 30,200 |
| 2025/02/05 | 1,468 | 1,471 | 1,453 | 1,469 | 103,400 |
| 2025/02/04 | 1,476 | 1,502 | 1,460 | 1,468 | 46,600 |
| 2025/02/03 | 1,492 | 1,497 | 1,466 | 1,466 | 49,500 |
| 2025/01/31 | 1,505 | 1,512 | 1,491 | 1,510 | 58,400 |
| 2025/01/30 | 1,545 | 1,552 | 1,511 | 1,516 | 60,400 |
| 2025/01/29 | 1,580 | 1,580 | 1,547 | 1,551 | 63,700 |
| 2025/01/28 | 1,533 | 1,578 | 1,533 | 1,578 | 60,600 |
| 2025/01/27 | 1,535 | 1,548 | 1,530 | 1,533 | 52,300 |
| 2025/01/24 | 1,532 | 1,538 | 1,516 | 1,528 | 63,500 |
| 2025/01/23 | 1,530 | 1,534 | 1,514 | 1,529 | 71,700 |
| 2025/01/22 | 1,495 | 1,527 | 1,495 | 1,519 | 93,100 |
| 2025/01/21 | 1,469 | 1,495 | 1,460 | 1,495 | 64,200 |
| 2025/01/20 | 1,442 | 1,479 | 1,442 | 1,473 | 54,800 |
| 2025/01/17 | 1,437 | 1,437 | 1,424 | 1,427 | 32,400 |
| 2025/01/16 | 1,439 | 1,444 | 1,425 | 1,437 | 69,800 |
| 2025/01/15 | 1,456 | 1,458 | 1,425 | 1,435 | 92,400 |
| 2025/01/14 | 1,451 | 1,459 | 1,423 | 1,434 | 64,100 |
| 2025/01/10 | 1,459 | 1,460 | 1,442 | 1,458 | 81,000 |
| 2025/01/09 | 1,452 | 1,462 | 1,441 | 1,459 | 74,000 |
| 2025/01/08 | 1,468 | 1,468 | 1,450 | 1,465 | 107,000 |
| 2025/01/07 | 1,467 | 1,479 | 1,463 | 1,470 | 62,100 |
| 2025/01/06 | 1,495 | 1,503 | 1,464 | 1,467 | 111,800 |
| 2024/12/30 | 1,485 | 1,499 | 1,477 | 1,483 | 91,300 |
| 2024/12/27 | 1,449 | 1,470 | 1,449 | 1,468 | 104,900 |
| 2024/12/26 | 1,461 | 1,478 | 1,456 | 1,475 | 178,900 |
| 2024/12/25 | 1,467 | 1,467 | 1,444 | 1,456 | 62,800 |
| 2024/12/24 | 1,452 | 1,468 | 1,450 | 1,461 | 80,200 |
| 2024/12/23 | 1,447 | 1,467 | 1,447 | 1,452 | 77,500 |
| 2024/12/20 | 1,437 | 1,448 | 1,426 | 1,428 | 115,200 |
| 2024/12/19 | 1,438 | 1,455 | 1,430 | 1,435 | 154,900 |
| 2024/12/18 | 1,463 | 1,463 | 1,439 | 1,451 | 98,700 |
| 2024/12/17 | 1,485 | 1,485 | 1,462 | 1,467 | 38,700 |
| 2024/12/16 | 1,483 | 1,494 | 1,471 | 1,477 | 84,800 |
| 2024/12/13 | 1,450 | 1,475 | 1,450 | 1,467 | 76,300 |
| 2024/12/12 | 1,468 | 1,469 | 1,447 | 1,467 | 98,700 |
| 2024/12/11 | 1,465 | 1,465 | 1,437 | 1,450 | 63,200 |
| 2024/12/10 | 1,461 | 1,465 | 1,448 | 1,462 | 54,100 |
| 2024/12/09 | 1,450 | 1,470 | 1,448 | 1,459 | 53,600 |
| 2024/12/06 | 1,468 | 1,468 | 1,439 | 1,450 | 37,400 |
| 2024/12/05 | 1,456 | 1,459 | 1,442 | 1,457 | 26,800 |
| 2024/12/04 | 1,466 | 1,471 | 1,447 | 1,453 | 42,000 |
| 2024/12/03 | 1,467 | 1,479 | 1,460 | 1,465 | 51,300 |
| 2024/12/02 | 1,469 | 1,469 | 1,456 | 1,462 | 63,500 |
| 2024/11/29 | 1,441 | 1,463 | 1,437 | 1,452 | 83,800 |
| 2024/11/28 | 1,434 | 1,440 | 1,414 | 1,440 | 102,300 |
| 2024/11/27 | 1,443 | 1,443 | 1,412 | 1,437 | 92,300 |
| 2024/11/26 | 1,452 | 1,452 | 1,426 | 1,444 | 62,900 |
| 2024/11/25 | 1,472 | 1,478 | 1,438 | 1,438 | 77,400 |
| 2024/11/22 | 1,481 | 1,484 | 1,452 | 1,457 | 54,100 |
| 2024/11/21 | 1,436 | 1,479 | 1,432 | 1,465 | 109,200 |
| 2024/11/20 | 1,455 | 1,469 | 1,434 | 1,441 | 76,100 |
| 2024/11/19 | 1,424 | 1,461 | 1,423 | 1,455 | 132,500 |
| 2024/11/18 | 1,439 | 1,455 | 1,420 | 1,431 | 87,200 |
| 2024/11/15 | 1,447 | 1,452 | 1,437 | 1,439 | 62,500 |
| 2024/11/14 | 1,451 | 1,457 | 1,438 | 1,440 | 76,300 |
| 2024/11/13 | 1,434 | 1,458 | 1,434 | 1,451 | 97,900 |
| 2024/11/12 | 1,460 | 1,475 | 1,433 | 1,434 | 114,600 |
| 2024/11/11 | 1,463 | 1,473 | 1,413 | 1,438 | 206,200 |
| 2024/11/08 | 1,548 | 1,563 | 1,495 | 1,503 | 95,200 |
| 2024/11/07 | 1,537 | 1,558 | 1,521 | 1,547 | 67,200 |
| 2024/11/06 | 1,517 | 1,543 | 1,513 | 1,524 | 55,400 |
| 2024/11/05 | 1,525 | 1,526 | 1,496 | 1,517 | 68,000 |
| 2024/11/01 | 1,536 | 1,567 | 1,530 | 1,530 | 60,800 |
| 2024/10/31 | 1,550 | 1,564 | 1,544 | 1,553 | 51,400 |
| 2024/10/30 | 1,560 | 1,560 | 1,536 | 1,548 | 89,200 |
| 2024/10/29 | 1,560 | 1,560 | 1,539 | 1,560 | 34,000 |
| 2024/10/28 | 1,526 | 1,552 | 1,512 | 1,549 | 86,700 |
| 2024/10/25 | 1,524 | 1,540 | 1,514 | 1,526 | 47,900 |
| 2024/10/24 | 1,520 | 1,534 | 1,501 | 1,524 | 63,700 |
| 2024/10/23 | 1,533 | 1,541 | 1,520 | 1,520 | 68,800 |
| 2024/10/22 | 1,566 | 1,566 | 1,532 | 1,535 | 78,300 |
| 2024/10/21 | 1,561 | 1,579 | 1,555 | 1,563 | 75,700 |
| 2024/10/18 | 1,569 | 1,586 | 1,561 | 1,561 | 52,700 |
| 2024/10/17 | 1,605 | 1,613 | 1,574 | 1,577 | 91,900 |
| 2024/10/16 | 1,617 | 1,654 | 1,601 | 1,608 | 75,600 |
| 2024/10/15 | 1,610 | 1,631 | 1,600 | 1,620 | 82,500 |
| 2024/10/11 | 1,597 | 1,604 | 1,584 | 1,591 | 45,600 |
| 2024/10/10 | 1,616 | 1,630 | 1,596 | 1,601 | 37,300 |
| 2024/10/09 | 1,618 | 1,634 | 1,608 | 1,625 | 42,100 |
| 2024/10/08 | 1,590 | 1,615 | 1,586 | 1,602 | 37,300 |
| 2024/10/07 | 1,631 | 1,643 | 1,611 | 1,616 | 48,900 |