日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 397,000 398,000 391,000 392,000 415
2005/12/29 393,000 400,000 392,000 393,000 1,267
2005/12/28 410,000 418,000 391,000 398,000 2,733
2005/12/27 390,000 411,000 385,000 402,000 2,195
2005/12/26 380,000 391,000 379,000 388,000 1,039
2005/12/22 379,000 382,000 375,000 380,000 1,140
2005/12/21 390,000 391,000 380,000 383,000 1,586
2005/12/20 387,000 390,000 384,000 387,000 1,526
2005/12/19 392,000 393,000 375,000 382,000 3,497
2005/12/16 376,000 402,000 372,000 396,000 3,325
2005/12/15 380,000 383,000 372,000 375,000 1,748
2005/12/14 372,000 404,000 369,000 387,000 9,152
2005/12/13 360,000 368,000 356,000 367,000 2,742
2005/12/12 357,000 363,000 355,000 358,000 2,222
2005/12/09 348,000 350,000 344,000 347,000 2,238
2005/12/08 346,000 349,000 336,000 340,000 1,038
2005/12/07 342,000 351,000 334,000 345,000 2,020
2005/12/06 345,000 352,000 336,000 342,000 3,644
2005/12/05 353,000 356,000 343,000 347,000 2,206
2005/12/02 366,000 366,000 347,000 352,000 2,995
2005/12/01 361,000 368,000 360,000 365,000 2,109
2005/11/30 352,000 366,000 351,000 366,000 2,057
2005/11/29 342,000 355,000 341,000 349,000 2,104
2005/11/28 338,000 348,000 334,000 342,000 1,298
2005/11/25 346,000 347,000 342,000 343,000 1,030
2005/11/24 350,000 350,000 343,000 348,000 1,871
2005/11/22 344,000 360,000 343,000 349,000 4,111
2005/11/21 330,000 347,000 329,000 338,000 2,647
2005/11/18 327,000 330,000 324,000 330,000 1,030
2005/11/17 330,000 330,000 327,000 328,000 938
2005/11/16 328,000 333,000 327,000 329,000 2,888
2005/11/15 325,000 339,000 325,000 333,000 3,928
2005/11/14 333,000 334,000 323,000 332,000 2,337
2005/11/11 318,000 339,000 315,000 330,000 5,048
2005/11/10 310,000 316,000 309,000 313,000 2,226
2005/11/09 314,000 318,000 305,000 307,000 4,101
2005/11/08 310,000 318,000 310,000 314,000 7,266
2005/11/07 298,000 304,000 295,000 302,000 2,328
2005/11/04 294,000 299,000 291,000 299,000 1,492
2005/11/02 291,000 296,000 291,000 294,000 1,182
2005/11/01 297,000 297,000 294,000 296,000 1,129
2005/10/31 294,000 299,000 293,000 298,000 1,972
2005/10/28 286,000 292,000 285,000 292,000 1,273
2005/10/27 289,000 290,000 282,000 289,000 2,478
2005/10/26 280,000 292,000 279,000 290,000 3,624
2005/10/25 276,000 280,000 275,000 276,000 1,622
2005/10/24 280,000 280,000 274,000 275,000 1,189
2005/10/21 277,000 280,000 275,000 277,000 1,573
2005/10/20 272,000 280,000 272,000 276,000 1,506
2005/10/19 270,000 271,000 264,000 271,000 2,206
2005/10/18 280,000 280,000 272,000 274,000 1,518
2005/10/17 281,000 284,000 278,000 280,000 1,324
2005/10/14 286,000 286,000 280,000 282,000 804
2005/10/13 284,000 286,000 281,000 285,000 1,507
2005/10/12 283,000 287,000 280,000 285,000 2,560
2005/10/11 280,000 282,000 274,000 281,000 4,089
2005/10/07 266,000 277,000 264,000 275,000 3,581
2005/10/06 267,000 267,000 264,000 264,000 1,012
2005/10/05 269,000 270,000 266,000 268,000 2,030
2005/10/04 269,000 269,000 267,000 269,000 1,737
2005/10/03 268,000 271,000 266,000 269,000 3,460
2005/09/30 268,000 268,000 264,000 267,000 871
2005/09/29 272,000 272,000 265,000 269,000 1,465
2005/09/28 265,000 270,000 263,000 269,000 2,230
2005/09/27 270,000 270,000 261,000 262,000 1,776
2005/09/26 266,000 272,000 263,000 269,000 2,612
2005/09/22 263,000 269,000 261,000 266,000 2,259
2005/09/21 264,000 267,000 256,000 263,000 2,365
2005/09/20 271,000 272,000 268,000 270,000 2,630
2005/09/16 265,000 269,000 263,000 267,000 2,726
2005/09/15 263,000 265,000 259,000 264,000 3,341
2005/09/14 254,000 267,000 252,000 263,000 8,216
2005/09/13 242,000 248,000 241,000 248,000 2,658
2005/09/12 245,000 245,000 240,000 241,000 1,887
2005/09/09 242,000 244,000 241,000 243,000 2,713
2005/09/08 246,000 246,000 242,000 244,000 1,999
2005/09/07 247,000 247,000 241,000 244,000 3,712
2005/09/06 252,000 252,000 234,000 243,000 7,158
2005/09/05 257,000 258,000 252,000 252,000 2,104
2005/09/02 256,000 257,000 255,000 256,000 1,185
2005/09/01 257,000 258,000 256,000 256,000 708
2005/08/31 256,000 259,000 254,000 257,000 1,111
2005/08/30 253,000 256,000 253,000 255,000 563
2005/08/29 257,000 257,000 253,000 254,000 876
2005/08/26 258,000 258,000 255,000 257,000 1,227
2005/08/25 260,000 260,000 256,000 257,000 1,466
2005/08/24 264,000 264,000 258,000 260,000 3,372
2005/08/23 262,000 265,000 261,000 265,000 2,861
2005/08/22 261,000 263,000 260,000 261,000 1,955
2005/08/19 261,000 263,000 260,000 260,000 1,657
2005/08/18 263,000 263,000 259,000 260,000 1,648
2005/08/17 259,000 263,000 259,000 260,000 978
2005/08/16 262,000 262,000 257,000 259,000 2,373
2005/08/15 265,000 265,000 258,000 259,000 3,630
2005/08/12 258,000 264,000 258,000 264,000 4,366
2005/08/11 261,000 263,000 256,000 257,000 3,712
2005/08/10 274,000 279,000 261,000 262,000 4,753
2005/08/09 270,000 276,000 265,000 271,000 4,347
2005/08/08 277,000 280,000 271,000 280,000 1,093
2005/08/05 284,000 289,000 277,000 278,000 1,378
2005/08/04 283,000 284,000 278,000 281,000 1,537
2005/08/03 295,000 295,000 284,000 284,000 1,065
2005/08/02 289,000 293,000 287,000 292,000 1,631
2005/08/01 282,000 288,000 282,000 287,000 1,256
2005/07/29 282,000 287,000 282,000 284,000 1,114
2005/07/28 287,000 287,000 282,000 284,000 953
2005/07/27 289,000 291,000 285,000 286,000 1,028
2005/07/26 294,000 296,000 285,000 286,000 1,936
2005/07/25 289,000 293,000 286,000 290,000 822
2005/07/22 286,000 289,000 285,000 287,000 838
2005/07/21 293,000 294,000 286,000 287,000 929
2005/07/20 293,000 294,000 290,000 292,000 932
2005/07/19 297,000 298,000 288,000 289,000 1,286
2005/07/15 295,000 301,000 294,000 297,000 1,572
2005/07/14 298,000 298,000 294,000 295,000 1,374
2005/07/13 304,000 305,000 286,000 295,000 5,010
2005/07/12 296,000 305,000 293,000 301,000 7,678
2005/07/11 288,000 294,000 286,000 292,000 1,172
2005/07/08 295,000 295,000 288,000 290,000 2,017
2005/07/07 291,000 295,000 287,000 295,000 2,129
2005/07/06 294,000 301,000 292,000 295,000 4,108
2005/07/05 294,000 295,000 287,000 294,000 2,823
2005/07/04 282,000 295,000 281,000 289,000 2,475
2005/07/01 281,000 281,000 279,000 280,000 861
2005/06/30 281,000 282,000 279,000 281,000 813
2005/06/29 276,000 281,000 273,000 281,000 1,327
2005/06/28 271,000 281,000 267,000 278,000 2,829
2005/06/27 275,000 276,000 266,000 270,000 2,073
2005/06/24 277,000 283,000 276,000 278,000 3,234
2005/06/23 265,000 290,000 265,000 286,000 10,530
2005/06/22 262,000 264,000 261,000 263,000 1,079
2005/06/21 262,000 264,000 260,000 262,000 867
2005/06/20 264,000 267,000 262,000 264,000 1,297
2005/06/17 261,000 263,000 259,000 260,000 1,239
2005/06/16 262,000 262,000 259,000 259,000 884
2005/06/15 260,000 263,000 259,000 262,000 1,448
2005/06/14 263,000 263,000 260,000 260,000 672
2005/06/13 262,000 264,000 258,000 264,000 1,132
2005/06/10 261,000 264,000 261,000 261,000 1,089
2005/06/09 266,000 266,000 260,000 261,000 1,098
2005/06/08 271,000 271,000 264,000 267,000 1,464
2005/06/07 272,000 274,000 270,000 271,000 773
2005/06/06 272,000 274,000 271,000 272,000 419
2005/06/03 271,000 276,000 271,000 274,000 863
2005/06/02 273,000 273,000 269,000 270,000 345
2005/06/01 274,000 276,000 272,000 273,000 435
2005/05/31 273,000 275,000 271,000 275,000 510
2005/05/30 268,000 277,000 268,000 273,000 1,677
2005/05/27 268,000 269,000 263,000 266,000 926
2005/05/26 267,000 273,000 263,000 268,000 1,309
2005/05/25 270,000 270,000 262,000 264,000 764
2005/05/24 275,000 275,000 269,000 269,000 585
2005/05/23 274,000 279,000 270,000 277,000 813
2005/05/20 279,000 279,000 270,000 274,000 756
2005/05/19 269,000 277,000 265,000 275,000 859
2005/05/18 270,000 271,000 261,000 266,000 1,765
2005/05/17 275,000 277,000 269,000 270,000 1,590
2005/05/16 279,000 291,000 267,000 268,000 4,122
2005/05/13 283,000 283,000 278,000 282,000 1,698
2005/05/12 282,000 288,000 280,000 283,000 4,167
2005/05/11 269,000 282,000 268,000 280,000 4,321
2005/05/10 263,000 283,000 261,000 272,000 15,988
2005/05/09 248,000 249,000 246,000 247,000 1,190
2005/05/06 254,000 254,000 246,000 248,000 2,656
2005/05/02 251,000 254,000 250,000 253,000 578
2005/04/28 251,000 254,000 249,000 251,000 430
2005/04/27 253,000 255,000 249,000 249,000 909
2005/04/26 255,000 257,000 254,000 257,000 1,001
2005/04/25 255,000 255,000 252,000 255,000 385
2005/04/22 252,000 259,000 249,000 257,000 1,020
2005/04/21 250,000 250,000 243,000 244,000 1,344
2005/04/20 253,000 254,000 250,000 251,000 841
2005/04/19 243,000 249,000 243,000 246,000 1,160
2005/04/18 253,000 254,000 240,000 243,000 1,231
2005/04/15 259,000 262,000 259,000 261,000 802
2005/04/14 260,000 263,000 259,000 263,000 715
2005/04/13 263,000 266,000 262,000 263,000 352
2005/04/12 264,000 265,000 263,000 264,000 498
2005/04/11 267,000 268,000 263,000 266,000 996
2005/04/08 270,000 271,000 265,000 269,000 1,480
2005/04/07 266,000 271,000 265,000 270,000 1,549
2005/04/06 261,000 268,000 260,000 266,000 2,311
2005/04/05 258,000 260,000 256,000 259,000 801
2005/04/04 255,000 257,000 253,000 255,000 1,005
2005/04/01 248,000 256,000 248,000 256,000 2,314
2005/03/31 251,000 252,000 246,000 248,000 1,724
2005/03/30 257,000 259,000 252,000 253,000 1,272
2005/03/29 260,000 261,000 258,000 258,000 1,366
2005/03/28 261,000 261,000 258,000 258,000 854
2005/03/25 254,000 257,000 254,000 257,000 1,188
2005/03/24 257,000 258,000 254,000 254,000 1,184
2005/03/23 269,000 269,000 254,000 257,000 3,199
2005/03/22 266,000 270,000 266,000 267,000 1,402
2005/03/18 264,000 268,000 263,000 267,000 1,591
2005/03/17 265,000 266,000 264,000 264,000 1,266
2005/03/16 271,000 271,000 266,000 268,000 1,847
2005/03/15 273,000 273,000 269,000 270,000 1,832
2005/03/14 266,000 270,000 264,000 267,000 2,253
2005/03/11 260,000 262,000 259,000 259,000 1,970
2005/03/10 262,000 265,000 259,000 259,000 3,205
2005/03/09 272,000 274,000 269,000 270,000 1,127
2005/03/08 279,000 279,000 271,000 273,000 1,060
2005/03/07 281,000 281,000 277,000 279,000 977
2005/03/04 278,000 279,000 276,000 278,000 787
2005/03/03 279,000 281,000 277,000 279,000 1,118
2005/03/02 272,000 283,000 272,000 281,000 3,610
2005/03/01 267,000 270,000 263,000 270,000 1,438
2005/02/28 263,000 270,000 262,000 264,000 2,239
2005/02/25 260,000 263,000 257,000 260,000 1,225
2005/02/24 261,000 261,000 255,000 260,000 1,330
2005/02/23 259,000 262,000 258,000 260,000 1,172
2005/02/22 263,000 266,000 259,000 260,000 1,626
2005/02/21 255,000 267,000 253,000 266,000 2,295
2005/02/18 253,000 254,000 248,000 253,000 1,204
2005/02/17 258,000 259,000 254,000 255,000 1,868
2005/02/16 263,000 266,000 260,000 261,000 1,189
2005/02/15 270,000 271,000 263,000 267,000 2,458
2005/02/14 274,000 277,000 269,000 271,000 2,656
2005/02/10 264,000 273,000 261,000 272,000 4,320
2005/02/09 261,000 263,000 244,000 261,000 8,941
2005/02/08 268,000 272,000 256,000 257,000 9,266
2005/02/07 298,000 298,000 296,000 296,000 542
2005/02/04 295,000 297,000 290,000 297,000 1,274
2005/02/03 310,000 310,000 295,000 295,000 3,013
2005/02/02 295,000 299,000 290,000 295,000 1,230
2005/02/01 291,000 293,000 291,000 292,000 990
2005/01/31 292,000 294,000 290,000 291,000 871
2005/01/28 292,000 293,000 289,000 291,000 940
2005/01/27 300,000 300,000 295,000 296,000 752
2005/01/26 301,000 302,000 298,000 299,000 982
2005/01/25 300,000 302,000 299,000 300,000 634
2005/01/24 302,000 305,000 299,000 300,000 1,069
2005/01/21 303,000 308,000 302,000 304,000 868
2005/01/20 301,000 305,000 299,000 303,000 1,067
2005/01/19 306,000 307,000 298,000 298,000 2,268
2005/01/18 310,000 319,000 305,000 310,000 1,716
2005/01/17 300,000 307,000 300,000 305,000 905
2005/01/14 302,000 305,000 299,000 299,000 1,163
2005/01/13 303,000 305,000 301,000 305,000 489
2005/01/12 308,000 309,000 304,000 305,000 482
2005/01/11 306,000 310,000 304,000 310,000 712
2005/01/07 310,000 312,000 298,000 304,000 2,726
2005/01/06 316,000 318,000 304,000 309,000 2,889
2005/01/05 303,000 328,000 300,000 321,000 8,965
2005/01/04 294,000 306,000 292,000 303,000 1,996

このページの先頭へ