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
2008/12/30 5,040 5,120 5,010 5,080 368
2008/12/29 5,290 5,300 4,960 5,080 687
2008/12/26 5,140 5,200 4,960 5,190 1,110
2008/12/25 5,000 5,310 4,940 5,040 1,481
2008/12/24 5,420 5,420 4,900 5,110 2,244
2008/12/22 5,800 5,880 5,400 5,450 2,753
2008/12/19 5,930 6,120 5,750 5,760 2,765
2008/12/18 6,100 6,800 5,300 5,730 4,554
2008/12/17 6,190 6,850 6,070 6,300 2,232
2008/12/16 6,720 6,800 6,300 6,390 2,673
2008/12/15 7,000 7,160 6,810 6,820 2,368
2008/12/12 7,290 7,490 6,800 6,910 3,192
2008/12/11 7,430 7,700 7,300 7,390 1,725
2008/12/10 7,490 7,850 7,300 7,500 1,486
2008/12/09 7,280 7,760 7,010 7,390 1,169
2008/12/08 7,490 7,900 7,400 7,680 2,419
2008/12/05 7,800 7,950 7,450 7,550 1,694
2008/12/04 7,880 7,880 7,140 7,200 1,635
2008/12/03 8,620 8,680 7,510 7,780 2,135
2008/12/02 8,030 8,980 8,030 8,220 6,084
2008/12/01 6,950 8,000 6,710 8,000 2,050
2008/11/28 6,810 7,310 6,700 6,900 784
2008/11/27 7,400 7,440 6,680 6,910 1,031
2008/11/26 6,760 7,450 6,600 7,200 2,141
2008/11/25 8,120 8,490 6,760 7,300 2,531
2008/11/21 7,420 8,200 7,420 7,720 4,163
2008/11/20 8,520 8,990 8,420 8,420 1,986
2008/11/19 9,200 9,570 9,100 9,420 5,172
2008/11/18 10,510 10,620 8,910 9,100 4,993
2008/11/17 11,210 12,070 10,000 10,910 5,916
2008/11/14 12,190 13,450 11,100 11,410 6,162
2008/11/13 12,500 12,500 9,220 11,990 8,467
2008/11/12 10,500 10,500 10,500 10,500 287
2008/11/11 8,780 9,500 8,700 9,500 3,743
2008/11/10 8,470 8,950 8,370 8,500 2,121
2008/11/07 8,390 8,900 7,700 8,170 3,691
2008/11/06 7,700 8,590 7,350 8,300 6,228
2008/11/05 7,460 8,250 7,100 7,700 6,881
2008/11/04 6,360 7,260 6,010 7,260 5,441
2008/10/31 5,990 6,500 5,630 6,260 5,039
2008/10/30 6,000 6,600 5,600 6,030 8,239
2008/10/29 6,600 6,700 5,500 5,700 7,260
2008/10/28 5,550 6,200 4,890 6,200 7,462
2008/10/27 7,490 7,490 5,500 5,690 17,171
2008/10/24 6,490 6,490 6,490 6,490 13,925
2008/10/23 5,490 5,490 5,490 5,490 1,514
2008/10/22 4,990 4,990 4,990 4,990 3,174
2008/10/21 4,490 4,490 4,490 4,490 528
2008/10/20 4,240 4,390 3,990 3,990 23,509
2008/10/17 5,100 5,290 4,490 4,490 15,469
2008/10/16 5,210 5,400 4,990 4,990 23,588
2008/10/15 6,260 6,700 5,320 5,990 16,088
2008/10/14 7,330 7,330 5,600 6,160 20,108
2008/10/10 6,430 6,430 6,430 6,430 7,673
2008/10/09 7,430 7,500 7,430 7,430 18,540
2008/10/08 8,430 8,430 8,430 8,430 541
2008/10/07 9,430 9,430 9,430 9,430 725
2008/10/06 11,430 11,430 11,430 11,430 241
2008/10/03 13,430 13,430 13,430 13,430 615
2008/10/02 15,430 15,430 15,430 15,430 841
2008/10/01 17,430 17,430 17,430 17,430 856
2008/09/30 19,430 19,430 19,430 19,430 481
2008/09/29 22,430 22,430 22,430 22,430 1,136
2008/09/26 26,710 26,930 25,430 25,430 3,294
2008/09/25 26,920 27,650 26,660 26,720 967
2008/09/24 27,700 28,230 27,500 27,720 1,472
2008/09/22 27,900 29,880 27,270 27,590 4,391
2008/09/19 26,880 29,290 26,760 28,230 3,347
2008/09/18 26,000 27,210 25,500 27,180 2,531
2008/09/17 27,530 27,980 26,300 26,480 2,513
2008/09/16 25,900 27,500 25,900 26,330 3,975
2008/09/12 27,750 27,790 26,810 27,400 1,735
2008/09/11 27,330 28,100 27,020 27,050 2,239
2008/09/10 27,700 28,590 27,060 27,930 1,668
2008/09/09 28,300 29,190 27,400 27,780 3,517
2008/09/08 27,300 29,250 27,000 29,180 5,156
2008/09/05 26,500 27,900 26,310 27,900 3,363
2008/09/04 27,440 27,800 26,560 27,800 4,480
2008/09/03 31,300 31,300 27,100 28,350 7,397
2008/09/02 30,900 31,200 30,200 31,000 4,576
2008/09/01 31,700 32,200 30,900 31,150 5,053
2008/08/29 33,000 33,650 31,300 31,600 5,861
2008/08/28 31,500 33,600 30,900 32,650 7,619
2008/08/27 31,750 32,150 31,000 31,350 3,042
2008/08/26 31,500 33,150 31,450 32,150 4,808
2008/08/25 32,000 32,850 31,300 32,200 5,242
2008/08/22 31,000 32,450 30,100 31,700 8,137
2008/08/21 33,700 34,500 31,100 31,200 20,212
2008/08/20 30,300 32,700 29,720 32,700 19,419
2008/08/19 26,990 29,690 26,110 29,690 8,989
2008/08/18 26,500 26,940 25,890 26,690 2,789
2008/08/15 27,220 27,990 25,850 26,710 7,153
2008/08/14 26,850 27,500 25,800 27,130 6,596
2008/08/13 28,050 28,450 27,000 27,150 6,245
2008/08/12 31,000 32,850 28,570 29,250 10,603
2008/08/11 33,250 35,800 31,000 31,000 19,311
2008/08/08 30,250 34,050 29,900 34,050 22,155
2008/08/07 26,950 30,250 26,650 30,050 13,381
2008/08/06 26,500 27,630 26,110 27,250 6,850
2008/08/05 26,200 27,730 26,190 26,350 8,466
2008/08/04 25,820 27,800 25,670 26,500 5,496
2008/08/01 25,670 27,840 25,190 26,420 8,400
2008/07/31 27,250 27,680 25,910 26,270 6,471
2008/07/30 27,090 28,000 26,970 27,030 5,641
2008/07/29 26,250 27,250 26,000 26,790 6,150
2008/07/28 25,320 28,180 25,100 27,410 9,737
2008/07/25 25,620 26,590 25,330 25,620 6,704
2008/07/24 25,780 27,800 25,650 26,820 13,336
2008/07/23 27,450 28,620 26,570 28,480 15,619
2008/07/22 25,950 26,470 25,650 25,650 5,760
2008/07/18 30,650 31,000 28,500 28,650 10,082
2008/07/17 31,550 31,900 30,500 30,850 7,984
2008/07/16 32,000 32,400 29,100 30,500 16,277
2008/07/15 36,900 36,900 32,750 32,800 10,966
2008/07/14 36,550 38,150 36,350 36,750 5,978
2008/07/11 38,500 39,050 37,700 37,750 4,699
2008/07/10 37,700 39,700 37,700 38,500 5,383
2008/07/09 38,700 39,850 37,550 38,900 10,446
2008/07/08 38,800 40,300 38,250 38,700 6,316
2008/07/07 39,400 41,700 37,300 40,400 13,512
2008/07/04 41,800 43,800 39,200 40,550 33,673
2008/07/03 38,050 42,850 37,500 42,850 20,784
2008/07/02 38,500 39,300 37,050 38,850 13,386
2008/07/01 37,450 39,300 36,450 38,300 19,589
2008/06/30 37,900 39,450 36,050 38,650 34,805
2008/06/27 36,900 37,850 34,900 35,500 33,984
2008/06/26 36,700 40,450 34,200 38,900 68,591
2008/06/25 37,700 38,850 36,500 36,500 19,122
2008/06/24 42,900 43,750 40,500 40,500 16,611
2008/06/23 47,150 47,450 44,100 44,500 17,923
2008/06/20 50,200 51,100 46,700 46,750 30,358
2008/06/19 49,500 51,800 47,300 51,700 30,296
2008/06/18 55,400 55,400 51,400 51,400 26,321
2008/06/17 59,400 60,400 56,400 56,400 17,517
2008/06/16 61,400 61,400 61,400 61,400 263
2008/06/13 76,500 76,500 66,400 66,400 6,686
2008/06/12 76,800 76,800 74,600 76,400 1,839
2008/06/11 76,800 78,400 76,100 77,000 729
2008/06/10 79,200 79,600 75,300 77,000 2,145
2008/06/09 73,600 81,000 73,600 79,100 5,137
2008/06/06 75,500 76,400 74,900 75,500 2,293
2008/06/05 75,500 76,300 74,700 75,300 2,080
2008/06/04 77,700 77,700 75,600 75,900 1,535
2008/06/03 77,300 77,300 75,100 75,200 1,352
2008/06/02 76,200 78,000 74,500 76,500 4,898
2008/05/30 72,300 80,000 71,600 78,200 8,132
2008/05/29 72,100 74,000 71,300 73,000 4,115
2008/05/28 70,200 73,700 70,200 73,700 3,148
2008/05/27 71,000 71,500 68,200 68,700 1,367
2008/05/26 72,200 73,900 71,500 71,500 1,717
2008/05/23 75,800 76,600 72,900 74,000 2,513
2008/05/22 74,500 76,000 71,400 75,200 6,746
2008/05/21 68,700 74,200 66,100 74,200 6,954
2008/05/20 74,200 74,400 69,000 69,200 7,856
2008/05/19 76,500 78,700 74,700 76,800 8,007
2008/05/16 74,000 74,500 70,100 74,500 13,459
2008/05/15 66,500 69,500 66,200 69,500 3,532
2008/05/14 60,700 64,500 59,900 64,500 4,561
2008/05/13 58,000 60,500 57,200 59,500 2,368
2008/05/12 55,900 56,700 55,400 56,700 1,087
2008/05/09 55,200 56,100 55,000 55,500 1,555
2008/05/08 55,400 55,600 54,800 55,200 2,548
2008/05/07 56,400 57,700 55,800 56,200 3,044
2008/05/02 61,300 62,400 57,600 59,000 2,378
2008/05/01 55,000 59,900 54,200 59,900 2,300
2008/04/30 55,000 55,400 54,900 54,900 1,505
2008/04/28 56,000 56,600 55,300 56,000 2,055
2008/04/25 58,500 58,700 57,600 57,800 598
2008/04/24 58,500 58,900 58,100 58,200 453
2008/04/23 58,000 58,700 58,000 58,500 779
2008/04/22 58,100 58,900 57,900 58,400 958
2008/04/21 58,300 58,800 58,200 58,500 930
2008/04/18 58,600 59,300 57,800 58,000 1,508
2008/04/17 60,000 60,000 58,100 58,500 1,689
2008/04/16 58,500 59,400 58,500 58,500 569
2008/04/15 58,900 60,000 58,300 59,000 589
2008/04/14 57,500 58,600 57,500 58,400 904
2008/04/11 58,200 59,500 58,200 59,000 1,605
2008/04/10 59,500 60,400 58,100 58,600 1,207
2008/04/09 61,000 61,100 59,800 60,000 2,625
2008/04/08 61,900 63,000 60,900 61,200 1,110
2008/04/07 61,500 62,900 61,500 62,300 665
2008/04/04 60,900 61,900 60,600 61,500 963
2008/04/03 60,700 62,200 60,700 61,400 1,299
2008/04/02 62,500 63,000 61,300 61,700 970
2008/04/01 61,500 62,500 60,100 61,200 1,683
2008/03/31 65,300 66,000 61,300 62,800 2,132
2008/03/28 66,100 66,500 64,900 66,300 785
2008/03/27 65,400 67,400 65,100 65,600 696
2008/03/26 65,100 66,200 65,000 65,500 793
2008/03/25 66,500 66,500 64,900 65,300 1,367
2008/03/24 66,500 66,900 65,000 65,500 948
2008/03/21 64,500 65,700 64,500 65,600 1,077
2008/03/19 66,800 67,400 64,800 65,800 1,390
2008/03/18 64,900 66,100 64,500 65,800 1,681
2008/03/17 66,000 66,900 65,000 65,500 2,503
2008/03/14 75,500 75,500 67,500 68,000 3,238
2008/03/13 73,100 74,400 71,400 73,500 1,940
2008/03/12 75,200 75,300 71,100 72,200 3,192
2008/03/11 66,100 71,600 66,000 71,200 3,719
2008/03/10 72,700 73,500 66,000 66,500 3,108
2008/03/07 66,800 74,800 66,600 71,700 6,190
2008/03/06 64,800 69,900 64,300 69,800 2,978
2008/03/05 67,500 67,500 64,000 65,400 2,811
2008/03/04 70,800 70,800 66,300 67,900 2,789
2008/03/03 71,900 72,900 69,400 70,700 2,595
2008/02/29 72,700 72,700 71,100 71,700 1,523
2008/02/28 70,300 73,900 70,300 71,700 1,976
2008/02/27 72,000 72,800 69,000 72,300 5,938
2008/02/26 80,200 80,800 68,800 69,500 7,669
2008/02/25 77,900 79,200 76,100 78,400 3,581
2008/02/22 78,800 79,700 76,600 76,900 3,339
2008/02/21 79,000 80,000 75,000 76,800 3,187
2008/02/20 80,000 80,900 76,200 77,000 5,026
2008/02/19 74,300 80,900 73,500 79,500 11,656
2008/02/18 66,400 71,300 66,300 71,300 4,448
2008/02/15 63,900 66,900 63,900 66,300 2,066
2008/02/14 65,700 65,900 63,000 64,900 2,905
2008/02/13 61,600 64,800 61,600 64,200 4,198
2008/02/12 62,000 63,300 60,800 61,200 5,390
2008/02/08 66,300 70,700 64,900 65,400 10,662
2008/02/07 63,300 65,800 60,000 65,800 10,961
2008/02/06 56,300 60,800 56,000 60,800 3,362
2008/02/05 51,600 56,000 51,500 55,800 1,971
2008/02/04 52,500 54,100 52,500 52,600 984
2008/02/01 51,600 54,100 51,300 52,100 1,908
2008/01/31 51,900 53,500 51,800 52,200 1,370
2008/01/30 51,700 54,400 51,500 54,300 2,276
2008/01/29 54,300 54,300 52,400 53,000 1,945
2008/01/28 54,900 57,000 53,500 54,300 2,133
2008/01/25 52,100 54,900 51,900 54,400 1,694
2008/01/24 52,000 52,300 50,300 52,000 1,862
2008/01/23 52,300 54,000 50,500 51,300 1,337
2008/01/22 52,000 53,300 51,600 51,900 824
2008/01/21 53,000 54,600 52,200 54,300 839
2008/01/18 51,000 55,200 50,000 54,700 1,697
2008/01/17 55,600 56,400 52,100 53,000 3,900
2008/01/16 56,300 59,300 56,300 57,100 1,596
2008/01/15 61,100 61,100 57,500 58,300 2,129
2008/01/11 61,100 61,300 60,300 60,300 1,334
2008/01/10 61,100 61,900 59,600 61,900 1,153
2008/01/09 58,900 59,600 57,600 59,600 1,529
2008/01/08 60,200 61,600 59,300 59,400 1,605
2008/01/07 63,000 63,000 60,300 61,600 2,038
2008/01/04 65,300 65,300 62,500 63,200 947

このページの先頭へ