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
2017/12/29 2,294 2,350 2,285 2,311 387,500
2017/12/28 2,268 2,318 2,265 2,277 410,700
2017/12/27 2,232 2,277 2,228 2,253 172,300
2017/12/26 2,216 2,246 2,212 2,217 123,700
2017/12/25 2,180 2,241 2,166 2,215 213,100
2017/12/22 2,184 2,203 2,156 2,197 144,600
2017/12/21 2,164 2,188 2,154 2,183 81,500
2017/12/20 2,203 2,203 2,150 2,163 139,000
2017/12/19 2,195 2,207 2,166 2,205 151,000
2017/12/18 2,206 2,210 2,161 2,195 132,800
2017/12/15 2,167 2,199 2,130 2,189 221,800
2017/12/14 2,132 2,176 2,111 2,171 189,100
2017/12/13 2,228 2,228 2,121 2,128 317,200
2017/12/12 2,230 2,296 2,216 2,241 285,900
2017/12/11 2,176 2,230 2,141 2,230 230,100
2017/12/08 2,129 2,175 2,113 2,175 204,400
2017/12/07 2,131 2,183 2,131 2,149 159,000
2017/12/06 2,199 2,213 2,119 2,124 211,600
2017/12/05 2,200 2,204 2,137 2,193 289,600
2017/12/04 2,213 2,253 2,200 2,219 267,500
2017/12/01 2,210 2,282 2,191 2,222 604,900
2017/11/30 2,149 2,226 2,083 2,174 1,230,200
2017/11/29 2,077 2,090 2,046 2,061 202,300
2017/11/28 2,024 2,079 2,006 2,067 281,900
2017/11/27 2,030 2,047 2,017 2,032 138,600
2017/11/24 2,000 2,039 1,993 2,027 189,400
2017/11/22 2,073 2,082 1,997 2,012 327,000
2017/11/21 1,992 2,073 1,990 2,064 392,100
2017/11/20 1,949 1,976 1,944 1,962 158,600
2017/11/17 1,990 2,022 1,948 1,964 353,200
2017/11/16 1,878 1,980 1,864 1,975 328,000
2017/11/15 1,905 1,908 1,838 1,869 435,300
2017/11/14 1,962 1,996 1,908 1,914 557,900
2017/11/13 2,041 2,054 1,950 1,962 866,100
2017/11/10 2,190 2,196 2,130 2,185 340,100
2017/11/09 2,122 2,221 2,122 2,187 531,300
2017/11/08 2,162 2,162 2,090 2,117 230,000
2017/11/07 2,131 2,190 2,131 2,166 287,300
2017/11/06 2,148 2,148 2,104 2,123 189,200
2017/11/02 2,120 2,155 2,109 2,131 286,200
2017/11/01 2,081 2,113 2,045 2,102 265,100
2017/10/31 2,093 2,095 2,060 2,090 130,600
2017/10/30 2,079 2,135 2,070 2,108 436,400
2017/10/27 2,040 2,065 2,023 2,057 160,900
2017/10/26 2,000 2,031 1,986 2,020 139,800
2017/10/25 2,040 2,042 1,991 2,000 258,800
2017/10/24 2,042 2,042 2,015 2,040 159,300
2017/10/23 2,040 2,057 2,015 2,042 194,200
2017/10/20 2,030 2,063 2,015 2,020 145,700
2017/10/19 2,058 2,069 2,026 2,031 178,700
2017/10/18 2,114 2,114 2,053 2,060 144,000
2017/10/17 2,073 2,120 2,060 2,106 169,700
2017/10/16 2,149 2,154 2,056 2,084 394,000
2017/10/13 2,111 2,147 2,073 2,135 286,500
2017/10/12 2,135 2,189 2,121 2,128 539,200
2017/10/11 2,065 2,115 2,017 2,097 714,800
2017/10/10 1,980 2,167 1,932 2,082 1,298,200
2017/10/06 1,797 1,853 1,784 1,849 374,700
2017/10/05 1,841 1,841 1,786 1,797 328,000
2017/10/04 1,840 1,859 1,803 1,840 391,000
2017/10/03 1,931 1,935 1,827 1,835 493,500
2017/10/02 2,022 2,025 1,921 1,928 422,300
2017/09/29 1,950 2,053 1,947 2,045 413,100
2017/09/28 1,907 1,938 1,892 1,929 175,300
2017/09/27 1,849 1,902 1,833 1,888 265,500
2017/09/26 1,857 1,870 1,836 1,849 142,400
2017/09/25 1,818 1,874 1,818 1,860 249,300
2017/09/22 1,877 1,880 1,818 1,829 391,700
2017/09/21 1,956 1,962 1,876 1,880 237,400
2017/09/20 1,925 1,939 1,904 1,930 205,700
2017/09/19 1,950 1,967 1,919 1,933 273,900
2017/09/15 1,956 1,959 1,927 1,935 569,100
2017/09/14 1,956 1,982 1,940 1,947 188,300
2017/09/13 1,959 1,970 1,930 1,963 214,600
2017/09/12 1,912 1,935 1,885 1,933 273,700
2017/09/11 1,885 1,898 1,865 1,883 175,500
2017/09/08 1,833 1,890 1,833 1,865 371,100
2017/09/07 1,855 1,896 1,850 1,864 422,000
2017/09/06 1,797 1,849 1,778 1,827 365,500
2017/09/05 1,914 1,914 1,781 1,788 838,200
2017/09/04 1,968 1,997 1,932 1,950 279,500
2017/09/01 2,065 2,107 1,954 1,980 653,100
2017/08/31 1,975 2,059 1,969 2,047 571,800
2017/08/30 1,983 1,985 1,930 1,946 267,400
2017/08/29 1,908 1,974 1,900 1,961 383,100
2017/08/28 1,890 1,926 1,881 1,919 255,500
2017/08/25 1,890 1,905 1,863 1,885 305,300
2017/08/24 1,903 1,941 1,883 1,887 443,600
2017/08/23 1,836 1,903 1,815 1,898 521,100
2017/08/22 1,845 1,866 1,795 1,808 323,800
2017/08/21 1,795 1,852 1,784 1,841 398,700
2017/08/18 1,792 1,812 1,783 1,783 338,000
2017/08/17 1,813 1,833 1,784 1,826 540,100
2017/08/16 1,774 1,854 1,759 1,830 716,300
2017/08/15 1,705 1,799 1,694 1,768 683,500
2017/08/14 1,648 1,694 1,644 1,678 385,100
2017/08/10 1,685 1,688 1,653 1,665 344,100
2017/08/09 1,684 1,688 1,655 1,676 533,300
2017/08/08 1,652 1,695 1,623 1,680 1,066,800
2017/08/07 1,524 1,670 1,522 1,650 1,846,300
2017/08/04 1,360 1,422 1,355 1,422 466,900
2017/08/03 1,360 1,371 1,347 1,360 299,800
2017/08/02 1,350 1,365 1,333 1,343 275,300
2017/08/01 1,394 1,395 1,351 1,357 292,900
2017/07/31 1,394 1,398 1,369 1,389 301,300
2017/07/28 1,392 1,410 1,365 1,407 598,000
2017/07/27 1,395 1,412 1,387 1,400 168,300
2017/07/26 1,424 1,424 1,397 1,407 158,600
2017/07/25 1,442 1,460 1,416 1,423 221,800
2017/07/24 1,429 1,448 1,420 1,446 271,500
2017/07/21 1,440 1,440 1,414 1,434 211,000
2017/07/20 1,415 1,443 1,398 1,436 346,500
2017/07/19 1,351 1,404 1,343 1,399 444,400
2017/07/18 1,372 1,372 1,340 1,354 162,500
2017/07/14 1,357 1,375 1,346 1,372 228,900
2017/07/13 1,352 1,364 1,336 1,353 332,200
2017/07/12 1,345 1,345 1,321 1,327 177,300
2017/07/11 1,304 1,351 1,284 1,347 294,500
2017/07/10 1,292 1,310 1,273 1,302 202,300
2017/07/07 1,275 1,286 1,267 1,277 123,200
2017/07/06 1,286 1,293 1,274 1,292 107,600
2017/07/05 1,281 1,290 1,262 1,285 180,500
2017/07/04 1,313 1,323 1,274 1,281 297,500
2017/07/03 1,316 1,328 1,307 1,326 242,700
2017/06/30 1,290 1,307 1,272 1,299 227,700
2017/06/29 1,286 1,315 1,265 1,304 293,700
2017/06/28 1,277 1,283 1,259 1,275 195,200
2017/06/27 1,315 1,316 1,288 1,301 134,800
2017/06/26 1,306 1,314 1,301 1,307 72,000
2017/06/23 1,321 1,324 1,298 1,306 120,200
2017/06/22 1,344 1,352 1,326 1,328 93,700
2017/06/21 1,346 1,359 1,336 1,336 87,100
2017/06/20 1,350 1,357 1,328 1,353 164,100
2017/06/19 1,322 1,343 1,321 1,339 113,400
2017/06/16 1,333 1,333 1,306 1,315 157,700
2017/06/15 1,311 1,334 1,304 1,331 124,200
2017/06/14 1,328 1,341 1,309 1,310 101,600
2017/06/13 1,321 1,338 1,303 1,331 182,400
2017/06/12 1,351 1,352 1,315 1,323 148,100
2017/06/09 1,351 1,368 1,343 1,348 169,500
2017/06/08 1,343 1,357 1,323 1,346 122,400
2017/06/07 1,338 1,342 1,321 1,340 167,800
2017/06/06 1,380 1,380 1,344 1,351 158,200
2017/06/05 1,322 1,371 1,313 1,366 252,900
2017/06/02 1,380 1,381 1,319 1,322 345,700
2017/06/01 1,331 1,382 1,297 1,379 530,100
2017/05/31 1,291 1,322 1,284 1,318 289,700
2017/05/30 1,252 1,270 1,244 1,269 143,700
2017/05/29 1,267 1,271 1,245 1,259 180,600
2017/05/26 1,288 1,292 1,264 1,267 186,200
2017/05/25 1,300 1,303 1,283 1,291 199,500
2017/05/24 1,319 1,319 1,293 1,301 152,700
2017/05/23 1,316 1,321 1,298 1,306 144,600
2017/05/22 1,314 1,322 1,302 1,304 216,000
2017/05/19 1,306 1,346 1,306 1,307 288,800
2017/05/18 1,281 1,325 1,281 1,302 237,600
2017/05/17 1,322 1,354 1,321 1,326 274,000
2017/05/16 1,345 1,354 1,318 1,328 355,700
2017/05/15 1,230 1,341 1,230 1,324 811,200
2017/05/12 1,200 1,202 1,165 1,187 190,900
2017/05/11 1,180 1,209 1,179 1,205 207,600
2017/05/10 1,145 1,180 1,139 1,180 225,500
2017/05/09 1,120 1,143 1,119 1,132 109,900
2017/05/08 1,102 1,119 1,098 1,119 95,900
2017/05/02 1,089 1,101 1,078 1,094 95,800
2017/05/01 1,111 1,111 1,091 1,094 56,100
2017/04/28 1,112 1,112 1,088 1,104 62,900
2017/04/27 1,087 1,106 1,078 1,101 89,600
2017/04/26 1,080 1,085 1,072 1,082 65,600
2017/04/25 1,069 1,075 1,059 1,072 71,200
2017/04/24 1,068 1,072 1,057 1,069 91,300
2017/04/21 1,063 1,063 1,043 1,059 101,600
2017/04/20 1,062 1,072 1,048 1,049 85,800
2017/04/19 1,057 1,075 1,055 1,070 70,900
2017/04/18 1,079 1,085 1,055 1,059 79,000
2017/04/17 1,038 1,065 1,038 1,060 84,100
2017/04/14 1,065 1,076 1,048 1,050 93,100
2017/04/13 1,072 1,083 1,060 1,078 105,800
2017/04/12 1,113 1,120 1,081 1,083 109,000
2017/04/11 1,127 1,145 1,103 1,107 199,300
2017/04/10 1,122 1,143 1,118 1,121 240,000
2017/04/07 1,105 1,113 1,085 1,109 274,900
2017/04/06 1,090 1,110 1,078 1,082 200,000
2017/04/05 1,058 1,101 1,057 1,090 183,200
2017/04/04 1,090 1,098 1,055 1,061 200,600
2017/04/03 1,093 1,105 1,089 1,097 84,300
2017/03/31 1,116 1,118 1,094 1,094 74,900
2017/03/30 1,130 1,133 1,106 1,106 88,400
2017/03/29 1,107 1,124 1,104 1,123 122,700
2017/03/28 1,075 1,100 1,075 1,100 131,900
2017/03/27 1,075 1,083 1,053 1,067 98,700
2017/03/24 1,080 1,087 1,068 1,087 105,400
2017/03/23 1,099 1,109 1,078 1,078 104,300
2017/03/22 1,120 1,120 1,095 1,099 151,400
2017/03/21 1,133 1,140 1,125 1,129 121,200
2017/03/17 1,120 1,136 1,120 1,129 86,500
2017/03/16 1,126 1,128 1,119 1,128 91,900
2017/03/15 1,121 1,132 1,117 1,126 81,700
2017/03/14 1,124 1,130 1,111 1,124 133,700
2017/03/13 1,121 1,140 1,121 1,126 116,600
2017/03/10 1,128 1,149 1,119 1,125 178,500
2017/03/09 1,116 1,127 1,107 1,127 130,500
2017/03/08 1,119 1,121 1,109 1,113 146,600
2017/03/07 1,130 1,131 1,111 1,121 130,500
2017/03/06 1,117 1,140 1,117 1,134 232,000
2017/03/03 1,082 1,115 1,082 1,113 265,800
2017/03/02 1,096 1,101 1,080 1,082 183,600
2017/03/01 1,091 1,097 1,075 1,096 212,500
2017/02/28 1,102 1,110 1,090 1,097 151,800
2017/02/27 1,102 1,112 1,087 1,092 159,500
2017/02/24 1,090 1,112 1,084 1,110 254,300
2017/02/23 1,081 1,095 1,080 1,088 127,700
2017/02/22 1,084 1,091 1,077 1,091 141,600
2017/02/21 1,082 1,098 1,078 1,084 162,200
2017/02/20 1,078 1,078 1,061 1,074 172,200
2017/02/17 1,074 1,095 1,074 1,087 315,800
2017/02/16 1,060 1,090 1,057 1,075 465,100
2017/02/15 1,045 1,063 1,042 1,060 313,700
2017/02/14 1,049 1,059 1,037 1,042 349,500
2017/02/13 1,030 1,065 1,020 1,041 753,100
2017/02/10 974 990 965 989 333,400
2017/02/09 947 968 947 959 136,300
2017/02/08 933 953 931 952 200,900
2017/02/07 938 944 920 935 177,400
2017/02/06 931 948 931 938 134,700
2017/02/03 933 940 921 921 191,100
2017/02/02 941 954 929 929 156,300
2017/02/01 932 948 926 944 97,000
2017/01/31 918 948 915 943 191,000
2017/01/30 937 942 921 922 192,200
2017/01/27 970 971 941 947 182,200
2017/01/26 951 972 944 965 244,100
2017/01/25 937 955 936 945 176,800
2017/01/24 930 937 922 927 128,100
2017/01/23 948 951 939 940 85,600
2017/01/20 956 967 954 956 79,400
2017/01/19 953 972 952 966 101,700
2017/01/18 950 956 928 945 104,700
2017/01/17 959 966 952 957 81,300
2017/01/16 971 973 957 957 64,600
2017/01/13 955 979 955 976 105,400
2017/01/12 990 991 961 964 131,500
2017/01/11 982 994 982 982 152,100
2017/01/10 984 993 977 985 141,900
2017/01/06 965 985 963 982 106,900
2017/01/05 965 977 965 973 119,700
2017/01/04 963 974 958 974 109,800

このページの先頭へ