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
2012/12/28 14,300 14,500 14,120 14,220 1,405
2012/12/27 14,420 14,560 14,280 14,280 1,888
2012/12/26 14,060 14,350 14,010 14,280 2,606
2012/12/25 14,110 14,550 13,980 14,060 10,864
2012/12/21 15,880 16,040 15,640 15,800 1,686
2012/12/20 15,730 15,990 15,640 15,820 1,756
2012/12/19 16,480 16,490 15,700 16,010 2,640
2012/12/18 16,310 16,450 16,220 16,330 1,174
2012/12/17 16,310 16,370 16,120 16,160 674
2012/12/14 16,420 16,490 16,230 16,300 811
2012/12/13 16,220 16,420 16,150 16,250 596
2012/12/12 16,350 16,450 16,000 16,210 1,102
2012/12/11 16,590 16,590 16,120 16,450 879
2012/12/10 16,800 16,900 16,500 16,530 1,628
2012/12/07 16,490 17,200 16,200 16,700 2,342
2012/12/06 15,920 16,550 15,830 16,460 2,577
2012/12/05 15,550 15,940 15,480 15,930 1,146
2012/12/04 15,710 15,940 15,660 15,760 1,003
2012/12/03 15,500 15,900 15,460 15,710 1,244
2012/11/30 15,970 16,000 15,360 15,360 1,522
2012/11/29 15,260 15,980 14,920 15,970 2,710
2012/11/28 15,490 15,650 15,050 15,190 2,046
2012/11/27 15,490 15,990 15,000 15,560 2,002
2012/11/26 15,330 15,620 15,210 15,480 1,798
2012/11/22 16,080 16,120 15,500 15,630 1,733
2012/11/21 15,720 16,220 15,720 15,810 1,572
2012/11/20 16,620 16,750 15,400 16,120 3,470
2012/11/19 16,070 17,220 15,550 16,100 7,146
2012/11/16 14,500 16,380 14,370 15,970 10,163
2012/11/15 13,640 14,240 13,430 13,970 1,514
2012/11/14 13,500 13,690 13,400 13,580 612
2012/11/13 13,650 13,650 13,380 13,500 539
2012/11/12 13,600 13,780 13,410 13,550 1,505
2012/11/09 13,120 13,410 13,120 13,410 617
2012/11/08 13,400 13,410 13,200 13,310 401
2012/11/07 13,410 13,510 13,400 13,400 533
2012/11/06 13,500 13,510 13,050 13,330 613
2012/11/05 13,500 13,600 13,450 13,510 378
2012/11/02 13,600 13,600 13,410 13,490 310
2012/11/01 13,530 13,530 13,300 13,430 397
2012/10/31 13,300 13,360 13,110 13,290 443
2012/10/30 13,100 13,300 12,950 13,110 812
2012/10/29 13,350 13,580 12,750 13,200 963
2012/10/26 13,500 13,580 13,430 13,520 266
2012/10/25 13,420 13,530 13,380 13,520 248
2012/10/24 13,360 13,540 13,360 13,540 497
2012/10/23 13,680 13,720 13,540 13,540 291
2012/10/22 13,390 13,770 13,390 13,620 434
2012/10/19 13,480 13,730 13,380 13,380 615
2012/10/18 13,540 13,690 13,470 13,480 780
2012/10/17 13,600 13,600 13,400 13,540 696
2012/10/16 13,820 13,820 13,410 13,560 562
2012/10/15 13,680 13,680 13,520 13,580 411
2012/10/12 13,520 13,680 13,420 13,680 447
2012/10/11 13,320 13,600 13,300 13,600 545
2012/10/10 13,290 13,600 13,290 13,470 622
2012/10/09 13,330 13,670 13,320 13,590 699
2012/10/05 13,320 13,450 13,260 13,320 568
2012/10/04 13,500 13,600 13,100 13,440 634
2012/10/03 13,700 13,720 13,510 13,580 455
2012/10/02 13,600 13,740 13,580 13,700 417
2012/10/01 13,900 13,900 13,500 13,620 593
2012/09/28 13,990 14,000 13,750 13,800 463
2012/09/27 13,450 13,990 13,310 13,710 610
2012/09/26 14,000 14,000 13,400 13,750 587
2012/09/25 13,900 14,000 13,830 14,000 295
2012/09/24 13,740 13,990 13,740 13,990 259
2012/09/21 13,760 14,100 13,750 14,030 616
2012/09/20 13,900 14,000 13,840 13,930 621
2012/09/19 14,220 14,220 14,020 14,160 293
2012/09/18 13,850 14,250 13,850 14,190 597
2012/09/14 14,300 14,460 14,000 14,350 1,233
2012/09/13 14,120 14,350 14,010 14,100 439
2012/09/12 14,100 14,460 13,950 14,120 347
2012/09/11 14,250 14,290 14,020 14,100 175
2012/09/10 14,080 14,300 13,900 14,300 249
2012/09/07 13,960 14,200 13,810 13,960 380
2012/09/06 13,670 13,730 13,550 13,700 254
2012/09/05 14,030 14,030 13,600 13,670 615
2012/09/04 14,010 14,200 14,010 14,100 557
2012/09/03 14,060 14,500 14,060 14,250 402
2012/08/31 14,350 14,400 14,010 14,110 352
2012/08/30 14,610 14,610 14,350 14,400 265
2012/08/29 14,660 14,740 14,510 14,680 158
2012/08/28 14,800 15,090 14,500 14,660 321
2012/08/27 14,950 15,070 14,800 14,930 366
2012/08/24 15,000 15,020 14,630 14,950 718
2012/08/23 15,210 15,250 14,800 15,220 316
2012/08/22 15,210 15,350 15,150 15,230 228
2012/08/21 15,410 15,490 15,300 15,340 154
2012/08/20 15,290 15,620 15,290 15,310 223
2012/08/17 15,460 15,480 15,200 15,450 407
2012/08/16 15,120 15,500 15,000 15,450 923
2012/08/15 15,100 15,100 14,500 14,970 454
2012/08/14 14,970 14,980 14,700 14,970 415
2012/08/13 15,000 15,000 14,810 14,900 182
2012/08/10 14,710 15,070 14,710 15,070 306
2012/08/09 14,950 15,080 14,700 14,950 429
2012/08/08 14,800 15,100 14,500 14,950 1,021
2012/08/07 14,380 14,850 14,380 14,670 175
2012/08/06 14,500 14,980 14,240 14,900 515
2012/08/03 14,500 14,500 14,080 14,200 590
2012/08/02 14,330 14,800 14,330 14,690 387
2012/08/01 14,520 14,820 14,300 14,480 359
2012/07/31 14,980 15,040 14,650 14,790 340
2012/07/30 14,700 15,000 14,470 14,910 587
2012/07/27 14,030 14,400 14,030 14,370 527
2012/07/26 13,400 14,000 13,000 13,900 681
2012/07/25 13,920 13,920 13,300 13,330 524
2012/07/24 13,520 13,980 13,500 13,620 569
2012/07/23 14,150 14,390 13,500 13,500 601
2012/07/20 14,860 14,860 14,150 14,850 500
2012/07/19 14,860 15,070 14,860 14,860 261
2012/07/18 15,130 15,340 14,760 14,760 541
2012/07/17 14,930 15,400 14,730 14,980 609
2012/07/13 15,010 15,270 14,500 14,770 1,034
2012/07/12 15,080 15,210 14,700 14,710 583
2012/07/11 15,270 15,590 15,070 15,200 629
2012/07/10 15,690 15,890 15,400 15,410 837
2012/07/09 15,740 15,870 15,550 15,690 415
2012/07/06 15,740 16,490 15,740 15,880 1,096
2012/07/05 16,120 16,190 15,100 15,740 1,119
2012/07/04 16,290 16,460 16,000 16,120 1,450
2012/07/03 15,490 16,800 15,480 16,250 3,783
2012/07/02 15,300 15,570 15,210 15,390 535
2012/06/29 15,290 15,310 15,050 15,310 838
2012/06/28 15,010 15,240 15,000 15,210 549
2012/06/27 14,950 15,210 14,900 15,140 636
2012/06/26 15,210 15,300 14,790 14,960 735
2012/06/25 15,460 15,590 15,290 15,310 635
2012/06/22 15,330 15,500 15,200 15,370 638
2012/06/21 15,300 15,450 15,180 15,300 1,065
2012/06/20 15,100 15,230 15,000 15,180 464
2012/06/19 14,910 15,140 14,910 15,020 307
2012/06/18 15,200 15,200 14,870 15,190 492
2012/06/15 15,350 15,350 14,500 14,720 945
2012/06/14 15,350 15,350 14,910 15,100 463
2012/06/13 15,500 15,650 15,260 15,350 1,081
2012/06/12 14,980 15,240 14,800 15,220 636
2012/06/11 14,750 15,300 14,750 15,080 1,120
2012/06/08 14,850 14,920 14,460 14,640 916
2012/06/07 15,000 15,000 14,260 14,670 1,392
2012/06/06 13,700 14,250 13,550 14,220 820
2012/06/05 12,710 13,480 12,710 13,480 1,012
2012/06/04 13,480 13,480 12,900 12,950 968
2012/06/01 13,980 14,020 13,500 13,690 786
2012/05/31 14,000 14,300 13,970 14,020 412
2012/05/30 14,200 14,390 14,050 14,390 514
2012/05/29 14,020 14,300 13,730 14,300 562
2012/05/28 14,490 14,490 14,000 14,020 632
2012/05/25 14,650 14,650 14,380 14,490 548
2012/05/24 14,630 14,870 14,500 14,690 485
2012/05/23 14,800 14,980 14,320 14,620 829
2012/05/22 14,240 14,680 14,240 14,600 631
2012/05/21 14,060 14,700 14,060 14,330 416
2012/05/18 14,500 14,500 14,200 14,430 1,392
2012/05/17 14,160 15,100 14,160 15,080 1,516
2012/05/16 14,760 14,760 14,380 14,480 760
2012/05/15 14,980 14,980 13,870 14,450 2,077
2012/05/14 15,250 15,830 15,020 15,090 1,633
2012/05/11 16,200 16,390 14,800 15,000 2,648
2012/05/10 16,000 16,290 15,880 16,200 942
2012/05/09 16,390 16,400 16,040 16,050 1,167
2012/05/08 16,350 16,510 16,260 16,380 733
2012/05/07 16,750 16,900 16,240 16,260 2,044
2012/05/02 16,620 17,370 16,530 17,260 1,858
2012/05/01 17,530 17,560 16,500 16,600 3,346
2012/04/27 17,720 18,000 17,530 17,560 2,231
2012/04/26 18,250 18,300 17,710 17,720 2,353
2012/04/25 18,300 18,310 18,110 18,190 1,281
2012/04/24 18,110 18,590 18,110 18,210 2,354
2012/04/23 18,480 18,490 18,100 18,260 1,395
2012/04/20 18,000 18,370 18,000 18,330 1,807
2012/04/19 17,790 18,350 17,710 17,840 2,141
2012/04/18 17,740 17,790 17,660 17,710 689
2012/04/17 18,010 18,060 17,550 17,610 1,370
2012/04/16 17,810 18,000 17,660 18,000 1,598
2012/04/13 17,690 17,900 17,510 17,650 1,413
2012/04/12 17,550 17,690 17,390 17,690 719
2012/04/11 17,610 17,630 17,170 17,430 1,839
2012/04/10 17,980 18,090 17,690 17,800 1,398
2012/04/09 18,170 18,180 17,880 17,930 1,465
2012/04/06 18,070 18,350 17,920 18,350 1,416
2012/04/05 17,620 18,120 17,550 17,980 1,345
2012/04/04 18,500 18,640 17,810 18,020 3,014
2012/04/03 18,870 19,020 18,410 18,540 2,961
2012/04/02 19,190 19,190 18,710 18,740 3,231
2012/03/30 18,650 18,790 18,300 18,600 2,599
2012/03/29 19,010 19,240 18,630 18,740 1,721
2012/03/28 18,820 19,500 18,800 19,010 2,423
2012/03/27 18,950 19,580 18,950 19,100 1,686
2012/03/26 19,900 20,050 18,700 19,030 4,488
2012/03/23 20,160 20,180 19,550 19,770 4,277
2012/03/22 20,700 21,800 20,180 20,570 14,367
2012/03/21 19,650 20,590 19,170 20,380 11,285
2012/03/19 19,350 19,760 18,560 19,250 5,414
2012/03/16 20,010 20,490 18,750 18,920 15,006
2012/03/15 18,100 20,300 18,100 19,860 26,646
2012/03/14 17,850 18,050 17,600 17,710 3,258
2012/03/13 17,200 17,700 17,200 17,460 2,370
2012/03/12 17,150 17,840 17,140 17,260 3,569
2012/03/09 17,400 17,490 16,940 17,130 2,066
2012/03/08 16,890 17,150 16,840 17,090 1,565
2012/03/07 16,700 16,970 16,690 16,830 1,329
2012/03/06 17,150 17,400 16,780 17,000 1,330
2012/03/05 17,500 17,600 17,080 17,150 1,691
2012/03/02 16,630 17,650 16,630 17,500 5,214
2012/03/01 16,750 16,960 16,520 16,630 2,127
2012/02/29 17,130 17,280 16,700 16,700 1,751
2012/02/28 17,440 17,460 16,670 17,210 2,508
2012/02/27 17,420 17,960 17,330 17,440 4,159
2012/02/24 16,820 17,290 16,670 17,260 3,860
2012/02/23 16,950 16,980 16,610 16,650 1,699
2012/02/22 16,910 17,200 16,740 17,000 1,696
2012/02/21 17,100 17,100 16,480 16,780 1,974
2012/02/20 16,450 17,370 16,420 17,100 4,110
2012/02/17 16,410 16,650 16,360 16,380 1,740
2012/02/16 16,550 16,700 16,200 16,270 2,190
2012/02/15 16,600 17,440 16,490 16,570 2,605
2012/02/14 16,560 16,650 16,380 16,600 1,383
2012/02/13 16,880 16,890 16,300 16,400 3,134
2012/02/10 17,330 17,930 17,200 17,200 2,936
2012/02/09 17,500 17,930 17,030 17,400 4,074
2012/02/08 16,680 18,200 16,410 17,540 8,586
2012/02/07 16,270 16,480 16,270 16,410 1,524
2012/02/06 16,260 16,860 15,900 16,270 3,766
2012/02/03 16,030 16,200 15,930 16,050 1,175
2012/02/02 16,290 16,480 15,900 16,090 1,597
2012/02/01 16,160 16,330 16,020 16,180 707
2012/01/31 16,040 16,380 15,950 15,970 1,352
2012/01/30 16,030 16,270 16,000 16,100 921
2012/01/27 16,000 16,500 16,000 16,330 1,585
2012/01/26 16,700 16,830 16,070 16,140 2,804
2012/01/25 16,760 16,960 16,660 16,820 1,225
2012/01/24 17,400 17,400 16,600 16,650 2,695
2012/01/23 16,290 17,140 16,270 16,900 3,031
2012/01/20 16,290 16,290 15,950 16,210 1,264
2012/01/19 16,010 16,400 15,860 16,010 1,863
2012/01/18 15,710 16,120 15,650 15,850 1,678
2012/01/17 16,160 16,280 15,710 15,710 1,848
2012/01/16 16,500 16,590 15,520 15,920 4,648
2012/01/13 16,950 17,130 16,830 16,900 1,636
2012/01/12 17,250 17,370 16,780 16,830 2,627
2012/01/11 16,600 17,480 16,430 17,240 4,486
2012/01/10 17,000 17,000 16,440 16,540 2,604
2012/01/06 17,500 17,700 16,500 16,860 5,681
2012/01/05 17,710 18,000 17,120 17,520 7,080
2012/01/04 17,500 17,790 17,000 17,640 5,089

このページの先頭へ