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
2011/12/30 17,170 17,660 16,800 17,280 8,247
2011/12/29 16,800 17,880 16,600 17,370 14,197
2011/12/28 16,220 16,900 15,900 16,560 6,182
2011/12/27 16,100 16,760 15,830 16,420 9,423
2011/12/26 17,120 17,900 15,900 16,160 15,129
2011/12/22 18,170 18,170 16,770 17,100 8,410
2011/12/21 18,710 18,990 17,800 18,130 7,374
2011/12/20 18,500 19,290 18,150 18,630 9,421
2011/12/19 18,900 20,250 17,860 18,760 28,304
2011/12/16 17,010 20,390 17,010 19,100 61,276
2011/12/15 17,010 17,380 16,220 16,390 7,333
2011/12/14 17,820 18,450 16,350 17,410 22,393
2011/12/13 15,600 17,960 15,160 17,420 25,354
2011/12/12 14,020 16,600 13,890 15,820 18,803
2011/12/09 13,690 13,790 13,590 13,730 1,786
2011/12/08 14,250 14,250 13,810 13,910 1,768
2011/12/07 14,200 14,260 13,820 14,200 1,843
2011/12/06 14,800 14,820 13,870 13,930 5,349
2011/12/05 13,310 14,600 13,270 14,450 7,051
2011/12/02 13,480 13,480 13,170 13,260 3,178
2011/12/01 13,530 13,550 13,120 13,290 4,195
2011/11/30 13,300 13,300 12,920 13,140 2,960
2011/11/29 13,200 13,420 12,940 13,200 4,669
2011/11/28 13,130 13,500 12,810 13,260 3,744
2011/11/25 12,850 14,300 12,610 13,010 5,473
2011/11/24 13,800 13,900 12,800 13,050 7,835
2011/11/22 14,300 14,750 14,120 14,470 5,367
2011/11/21 16,180 16,180 14,810 15,000 3,083
2011/11/18 16,380 16,480 16,060 16,180 1,507
2011/11/17 16,660 16,800 16,230 16,780 3,214
2011/11/16 16,410 17,300 16,410 17,000 4,723
2011/11/15 17,200 17,500 16,400 16,500 3,786
2011/11/14 18,100 18,550 16,540 16,800 10,589
2011/11/11 16,590 17,350 16,580 17,350 2,931
2011/11/10 16,410 16,800 15,900 16,360 2,280
2011/11/09 16,230 17,210 16,220 17,210 2,624
2011/11/08 17,200 17,600 16,020 16,500 4,319
2011/11/07 17,550 18,540 17,220 17,600 8,996
2011/11/04 16,400 17,450 16,350 17,150 4,936
2011/11/02 15,050 16,020 14,900 15,900 3,457
2011/11/01 14,640 15,980 14,400 15,400 6,032
2011/10/31 14,800 14,900 14,420 14,450 1,037
2011/10/28 15,380 15,380 14,740 14,740 1,191
2011/10/27 14,700 15,000 14,610 14,960 862
2011/10/26 14,080 14,820 14,060 14,610 776
2011/10/25 14,760 14,960 14,490 14,650 593
2011/10/24 14,500 14,890 14,200 14,890 1,140
2011/10/21 14,020 14,300 14,010 14,150 663
2011/10/20 14,270 14,430 14,030 14,320 874
2011/10/19 15,020 15,180 14,000 14,400 1,911
2011/10/18 14,540 15,210 14,510 14,750 1,874
2011/10/17 14,110 15,730 14,040 15,240 6,165
2011/10/14 13,800 14,030 13,580 13,880 891
2011/10/13 14,100 14,150 13,970 14,050 865
2011/10/12 13,410 14,100 13,350 13,840 2,020
2011/10/11 13,010 13,500 12,940 13,400 1,925
2011/10/07 12,750 13,100 12,500 12,530 1,372
2011/10/06 12,050 13,090 12,000 12,650 1,757
2011/10/05 12,410 12,570 11,800 11,950 1,170
2011/10/04 12,050 12,480 11,900 12,410 1,825
2011/10/03 12,700 13,000 12,340 12,660 2,026
2011/09/30 13,370 13,620 13,040 13,250 1,347
2011/09/29 13,210 13,670 12,900 13,670 1,663
2011/09/28 13,500 14,110 13,200 13,460 2,473
2011/09/27 13,740 13,740 12,500 12,870 4,625
2011/09/26 13,170 13,220 11,630 11,640 3,532
2011/09/22 14,090 14,410 13,530 13,630 1,399
2011/09/21 14,260 15,170 13,520 14,390 3,243
2011/09/20 14,490 14,950 14,150 14,430 1,335
2011/09/16 14,120 15,340 13,980 14,880 2,742
2011/09/15 13,980 14,380 13,750 13,970 1,270
2011/09/14 14,940 15,070 14,160 14,180 2,127
2011/09/13 15,150 15,200 14,860 14,980 859
2011/09/12 14,910 15,150 14,910 15,000 958
2011/09/09 15,300 15,700 15,260 15,450 946
2011/09/08 16,050 16,090 15,380 15,470 1,029
2011/09/07 15,220 16,020 15,220 15,900 1,337
2011/09/06 15,780 15,800 15,100 15,290 2,317
2011/09/05 16,250 16,340 15,810 16,000 1,922
2011/09/02 16,800 16,970 16,510 16,650 1,695
2011/09/01 16,990 17,290 16,690 16,940 1,851
2011/08/31 17,380 17,390 16,860 16,990 1,842
2011/08/30 17,800 17,970 17,280 17,380 3,163
2011/08/29 17,000 17,890 16,450 17,220 4,575
2011/08/26 17,040 17,490 16,700 16,760 2,990
2011/08/25 16,190 17,800 15,900 16,640 6,515
2011/08/24 17,940 18,080 15,500 16,110 12,191
2011/08/23 15,160 17,860 15,100 17,860 15,048
2011/08/22 15,700 15,970 14,770 14,860 3,950
2011/08/19 16,240 16,640 16,000 16,100 3,131
2011/08/18 17,130 17,370 16,900 17,040 1,660
2011/08/17 17,200 17,280 17,020 17,190 1,345
2011/08/16 17,800 17,800 17,320 17,400 1,416
2011/08/15 17,530 17,800 16,900 17,440 2,204
2011/08/12 18,050 18,300 17,440 17,540 2,087
2011/08/11 17,100 17,960 17,100 17,920 2,529
2011/08/10 18,430 18,730 17,800 17,900 2,778
2011/08/09 16,240 18,000 16,000 17,960 4,648
2011/08/08 19,050 19,700 17,740 17,840 3,877
2011/08/05 18,290 19,600 18,290 19,450 3,366
2011/08/04 20,300 20,600 20,090 20,390 974
2011/08/03 20,000 20,300 19,800 20,200 1,991
2011/08/02 21,010 21,500 20,250 20,360 1,635
2011/08/01 20,000 21,100 20,000 21,100 1,888
2011/07/29 20,650 20,850 20,200 20,240 2,000
2011/07/28 21,300 21,500 20,550 20,770 2,428
2011/07/27 20,990 21,860 20,550 21,780 3,694
2011/07/26 20,100 21,540 20,100 21,300 2,994
2011/07/25 20,520 20,630 20,010 20,240 1,738
2011/07/22 20,630 20,870 20,430 20,560 1,564
2011/07/21 20,930 21,180 20,430 20,620 2,320
2011/07/20 21,550 21,650 21,000 21,130 1,371
2011/07/19 21,490 21,850 21,370 21,460 810
2011/07/15 21,480 21,950 21,300 21,310 1,971
2011/07/14 22,010 22,010 21,040 21,490 2,885
2011/07/13 22,020 22,350 21,820 22,010 1,121
2011/07/12 22,520 22,770 21,800 22,360 3,002
2011/07/11 23,330 23,520 22,570 23,020 4,442
2011/07/08 22,220 23,210 22,010 23,200 6,669
2011/07/07 22,000 22,350 21,300 22,100 2,889
2011/07/06 23,190 23,280 21,730 21,980 6,540
2011/07/05 20,370 23,380 20,360 22,470 17,901
2011/07/04 19,690 20,370 19,680 20,200 1,996
2011/07/01 19,900 19,930 19,510 19,680 845
2011/06/30 19,880 19,880 19,400 19,850 1,032
2011/06/29 19,950 20,150 19,670 19,820 810
2011/06/28 19,600 20,250 19,590 19,760 1,544
2011/06/27 19,450 19,620 19,270 19,520 904
2011/06/24 19,600 19,600 19,150 19,460 1,035
2011/06/23 19,840 19,990 19,300 19,540 800
2011/06/22 19,740 20,100 19,320 19,830 1,703
2011/06/21 19,300 19,700 19,170 19,410 887
2011/06/20 18,820 19,810 18,510 19,420 1,775
2011/06/17 19,130 20,150 19,010 19,070 2,844
2011/06/16 19,600 19,600 19,140 19,430 1,481
2011/06/15 20,040 20,170 19,850 19,890 948
2011/06/14 20,310 20,310 19,720 20,010 1,804
2011/06/13 19,350 20,410 19,110 20,300 1,556
2011/06/10 19,600 20,200 19,500 19,700 1,713
2011/06/09 19,550 19,800 18,710 19,350 2,822
2011/06/08 20,450 20,630 19,190 19,950 4,293
2011/06/07 20,100 20,650 20,000 20,350 1,465
2011/06/06 21,000 21,000 20,130 20,260 1,379
2011/06/03 21,000 21,220 20,800 20,800 1,158
2011/06/02 20,830 21,340 20,810 21,130 1,125
2011/06/01 21,080 21,400 20,980 21,100 1,561
2011/05/31 20,760 21,680 20,750 21,070 1,591
2011/05/30 21,200 21,600 20,650 20,820 1,349
2011/05/27 21,490 21,690 21,120 21,230 1,576
2011/05/26 20,720 21,800 20,710 21,350 2,342
2011/05/25 21,320 22,200 20,400 20,500 4,888
2011/05/24 20,900 22,350 20,000 21,240 5,235
2011/05/23 22,110 22,190 21,340 21,390 2,756
2011/05/20 22,420 23,040 22,120 22,190 2,033
2011/05/19 24,020 24,200 22,690 22,730 2,944
2011/05/18 22,420 23,800 22,200 23,690 3,857
2011/05/17 22,160 22,480 22,050 22,420 2,275
2011/05/16 22,110 22,770 22,000 22,060 3,126
2011/05/13 23,500 23,560 22,490 22,830 4,095
2011/05/12 24,100 24,150 23,500 23,670 3,333
2011/05/11 24,800 25,500 24,120 24,280 3,764
2011/05/10 25,500 25,510 24,200 24,880 6,423
2011/05/09 26,090 27,950 25,500 25,620 19,556
2011/05/06 24,250 25,370 23,600 25,090 6,856
2011/05/02 24,000 24,800 23,550 24,450 8,908
2011/04/28 22,510 23,860 22,420 23,240 7,623
2011/04/27 23,000 23,000 22,230 22,300 2,863
2011/04/26 22,650 22,900 22,220 22,750 2,661
2011/04/25 22,250 23,380 22,200 22,510 2,991
2011/04/22 22,500 22,500 22,040 22,400 2,721
2011/04/21 23,600 23,720 22,620 22,700 3,473
2011/04/20 22,220 24,100 22,200 23,300 8,281
2011/04/19 22,300 22,720 22,010 22,150 2,448
2011/04/18 22,810 22,850 22,250 22,500 2,897
2011/04/15 23,000 23,000 22,550 22,650 4,282
2011/04/14 23,100 23,110 22,400 22,850 3,996
2011/04/13 23,250 23,700 22,720 23,020 4,204
2011/04/12 23,990 24,440 23,220 23,460 8,509
2011/04/11 25,700 27,370 24,040 24,490 29,974
2011/04/08 21,400 24,870 20,650 23,200 19,910
2011/04/07 21,330 22,400 21,000 21,400 8,053
2011/04/06 21,250 24,990 20,630 22,100 25,224
2011/04/05 21,880 21,880 20,010 20,250 6,776
2011/04/04 22,470 23,360 22,000 22,160 5,382
2011/04/01 22,690 23,000 22,200 22,350 5,309
2011/03/31 24,080 24,080 22,510 22,880 7,843
2011/03/30 23,810 24,900 23,270 24,070 4,185
2011/03/29 22,180 24,650 22,180 24,310 3,632
2011/03/28 24,500 24,500 22,710 23,180 3,369
2011/03/25 26,090 27,350 24,130 24,700 4,697
2011/03/24 27,720 28,250 26,070 26,120 4,300
2011/03/23 28,300 28,790 27,110 28,250 5,258
2011/03/22 28,000 28,850 26,830 28,800 7,000
2011/03/18 23,500 24,500 23,020 24,180 8,873
2011/03/17 19,700 23,650 19,610 22,500 5,515
2011/03/16 19,550 23,990 19,000 21,700 15,469
2011/03/15 21,050 21,050 21,050 21,050 500
2011/03/14 26,050 27,850 26,050 26,050 6,947
2011/03/11 33,000 33,750 32,700 33,050 2,966
2011/03/10 34,600 34,800 33,000 33,850 4,350
2011/03/09 35,600 36,800 34,500 34,700 3,759
2011/03/08 36,150 36,750 34,750 35,050 4,936
2011/03/07 37,000 37,550 36,150 36,450 3,565
2011/03/04 38,650 39,500 37,100 37,700 6,581
2011/03/03 36,500 40,600 35,850 37,850 18,209
2011/03/02 36,000 36,800 35,700 35,800 4,784
2011/03/01 35,800 37,750 35,700 37,000 7,858
2011/02/28 33,800 35,200 33,300 34,950 5,658
2011/02/25 34,950 35,350 33,350 34,100 4,698
2011/02/24 35,500 35,500 32,850 32,850 4,493
2011/02/23 35,100 36,300 35,100 35,250 4,299
2011/02/22 38,000 38,400 36,000 36,500 4,958
2011/02/21 37,550 39,300 37,250 38,550 7,676
2011/02/18 38,400 38,400 37,050 37,450 4,088
2011/02/17 38,550 40,800 37,550 37,700 10,642
2011/02/16 38,700 39,300 37,050 37,650 7,310
2011/02/15 39,400 41,350 38,000 38,700 20,982
2011/02/14 34,850 40,450 34,600 39,100 44,927
2011/02/10 32,000 34,300 31,600 33,450 5,139
2011/02/09 33,500 34,600 31,800 33,400 11,629
2011/02/08 34,900 35,900 33,050 33,450 11,074
2011/02/07 36,950 37,750 35,000 35,500 10,545
2011/02/04 36,150 37,750 34,800 35,300 16,311
2011/02/03 33,750 39,200 33,450 36,000 43,628
2011/02/02 31,000 34,450 30,550 34,450 22,917
2011/02/01 30,500 31,350 29,150 29,410 11,842
2011/01/31 28,250 31,950 26,340 28,470 20,071
2011/01/28 30,000 32,450 28,510 29,530 39,310
2011/01/27 24,000 28,030 23,500 28,030 25,914
2011/01/26 23,500 24,500 23,010 23,030 4,991
2011/01/25 21,810 24,140 21,810 23,790 9,786
2011/01/24 22,120 22,890 21,010 21,800 4,568
2011/01/21 25,000 25,100 21,610 22,200 12,025
2011/01/20 24,900 25,900 22,020 23,570 31,970
2011/01/19 20,050 24,400 20,020 24,100 44,034
2011/01/18 19,000 21,900 18,630 20,350 30,558
2011/01/17 19,020 19,350 18,000 18,300 8,358
2011/01/14 19,700 19,700 19,220 19,300 5,149
2011/01/13 20,010 20,050 19,500 19,750 4,732
2011/01/12 20,050 20,200 19,980 20,020 3,193
2011/01/11 20,010 20,480 19,830 20,260 4,161
2011/01/07 20,790 20,790 19,820 19,880 4,642
2011/01/06 20,350 21,400 20,230 20,330 7,459
2011/01/05 20,210 20,580 20,100 20,220 3,200
2011/01/04 20,400 20,590 20,020 20,190 4,796

このページの先頭へ