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
2018/12/28 1,819 1,884 1,768 1,792 259,800
2018/12/27 1,780 1,836 1,749 1,791 270,000
2018/12/26 1,701 1,730 1,603 1,635 211,800
2018/12/25 1,636 1,697 1,608 1,650 142,800
2018/12/21 1,700 1,737 1,650 1,716 232,300
2018/12/20 1,803 1,803 1,674 1,711 334,800
2018/12/19 1,804 1,897 1,804 1,848 145,400
2018/12/18 1,929 1,930 1,842 1,844 188,900
2018/12/17 2,005 2,038 1,973 1,996 94,300
2018/12/14 2,145 2,150 2,001 2,009 215,700
2018/12/13 2,089 2,151 2,089 2,134 108,600
2018/12/12 2,064 2,120 2,029 2,108 95,600
2018/12/11 2,093 2,113 2,029 2,030 135,200
2018/12/10 2,121 2,153 2,050 2,071 130,300
2018/12/07 2,177 2,205 2,121 2,161 137,500
2018/12/06 2,227 2,227 2,154 2,166 117,200
2018/12/05 2,216 2,279 2,205 2,256 80,300
2018/12/04 2,340 2,347 2,266 2,266 97,400
2018/12/03 2,319 2,362 2,301 2,329 136,600
2018/11/30 2,270 2,314 2,257 2,311 102,300
2018/11/29 2,238 2,305 2,226 2,283 140,600
2018/11/28 2,143 2,215 2,143 2,188 108,000
2018/11/27 2,189 2,203 2,141 2,154 114,000
2018/11/26 2,132 2,235 2,111 2,176 125,100
2018/11/22 2,081 2,136 2,059 2,130 128,000
2018/11/21 2,057 2,132 2,048 2,066 168,900
2018/11/20 2,150 2,155 2,108 2,116 166,900
2018/11/19 2,200 2,255 2,095 2,213 361,700
2018/11/16 2,256 2,339 2,201 2,201 391,900
2018/11/15 2,134 2,273 2,128 2,237 288,500
2018/11/14 2,141 2,195 2,119 2,163 271,600
2018/11/13 2,089 2,194 2,066 2,130 257,200
2018/11/12 2,186 2,261 2,146 2,152 399,200
2018/11/09 2,135 2,135 2,038 2,049 191,100
2018/11/08 2,155 2,177 2,117 2,132 132,500
2018/11/07 2,106 2,154 2,095 2,116 231,400
2018/11/06 2,146 2,167 2,124 2,124 142,600
2018/11/05 2,082 2,168 2,066 2,136 119,100
2018/11/02 2,081 2,126 2,072 2,114 160,400
2018/11/01 2,097 2,126 2,061 2,087 112,700
2018/10/31 2,091 2,121 2,043 2,118 173,300
2018/10/30 1,895 2,045 1,891 2,041 324,900
2018/10/29 1,992 2,022 1,903 1,907 144,500
2018/10/26 2,020 2,079 1,978 1,991 257,600
2018/10/25 2,061 2,077 2,001 2,002 241,100
2018/10/24 2,205 2,226 2,161 2,190 80,400
2018/10/23 2,237 2,245 2,182 2,186 119,800
2018/10/22 2,249 2,279 2,215 2,269 98,600
2018/10/19 2,201 2,284 2,201 2,274 127,700
2018/10/18 2,310 2,320 2,258 2,267 119,000
2018/10/17 2,264 2,322 2,245 2,309 156,300
2018/10/16 2,265 2,278 2,171 2,214 244,200
2018/10/15 2,352 2,366 2,266 2,267 151,900
2018/10/12 2,283 2,364 2,276 2,350 164,000
2018/10/11 2,310 2,345 2,282 2,288 242,000
2018/10/10 2,491 2,497 2,415 2,432 132,400
2018/10/09 2,492 2,499 2,450 2,491 118,400
2018/10/05 2,515 2,540 2,500 2,509 103,000
2018/10/04 2,548 2,559 2,492 2,515 131,400
2018/10/03 2,605 2,609 2,505 2,509 134,800
2018/10/02 2,645 2,653 2,601 2,609 88,300
2018/10/01 2,643 2,678 2,634 2,648 140,800
2018/09/28 2,611 2,655 2,606 2,628 95,300
2018/09/27 2,640 2,654 2,589 2,589 127,600
2018/09/26 2,627 2,681 2,619 2,671 114,400
2018/09/25 2,600 2,626 2,568 2,623 135,600
2018/09/21 2,582 2,609 2,554 2,569 134,400
2018/09/20 2,563 2,577 2,521 2,556 136,400
2018/09/19 2,548 2,586 2,501 2,575 179,200
2018/09/18 2,418 2,509 2,360 2,502 207,100
2018/09/14 2,433 2,451 2,416 2,445 132,500
2018/09/13 2,389 2,435 2,381 2,402 119,500
2018/09/12 2,405 2,421 2,347 2,371 105,800
2018/09/11 2,423 2,429 2,376 2,392 92,400
2018/09/10 2,364 2,413 2,354 2,394 128,700
2018/09/07 2,400 2,445 2,360 2,370 189,000
2018/09/06 2,500 2,500 2,414 2,429 193,000
2018/09/05 2,578 2,588 2,514 2,527 174,400
2018/09/04 2,574 2,608 2,539 2,584 178,900
2018/09/03 2,698 2,700 2,581 2,590 208,500
2018/08/31 2,656 2,712 2,656 2,702 160,100
2018/08/30 2,635 2,694 2,616 2,692 190,200
2018/08/29 2,619 2,663 2,593 2,609 174,200
2018/08/28 2,585 2,668 2,584 2,637 452,600
2018/08/27 2,500 2,558 2,484 2,550 273,300
2018/08/24 2,400 2,487 2,380 2,486 286,100
2018/08/23 2,391 2,401 2,345 2,400 201,700
2018/08/22 2,380 2,416 2,305 2,402 364,400
2018/08/21 2,440 2,454 2,378 2,399 282,400
2018/08/20 2,611 2,627 2,458 2,460 400,700
2018/08/17 2,720 2,747 2,616 2,638 214,700
2018/08/16 2,785 2,806 2,692 2,720 208,800
2018/08/15 2,836 2,844 2,723 2,796 183,300
2018/08/14 2,711 2,792 2,604 2,788 362,100
2018/08/13 2,700 2,895 2,580 2,661 545,200
2018/08/10 2,737 2,767 2,635 2,640 361,100
2018/08/09 2,662 2,706 2,662 2,695 97,800
2018/08/08 2,656 2,710 2,648 2,662 135,800
2018/08/07 2,650 2,678 2,616 2,642 102,400
2018/08/06 2,709 2,731 2,632 2,634 146,700
2018/08/03 2,805 2,805 2,694 2,695 164,700
2018/08/02 2,804 2,839 2,771 2,771 116,800
2018/08/01 2,802 2,839 2,772 2,794 96,600
2018/07/31 2,786 2,800 2,732 2,793 142,100
2018/07/30 2,871 2,871 2,771 2,786 331,600
2018/07/27 2,929 2,938 2,860 2,894 191,500
2018/07/26 2,884 2,948 2,842 2,923 209,200
2018/07/25 2,814 2,893 2,774 2,881 200,500
2018/07/24 2,757 2,820 2,725 2,816 177,700
2018/07/23 2,684 2,758 2,684 2,738 161,300
2018/07/20 2,660 2,712 2,641 2,689 145,200
2018/07/19 2,650 2,709 2,642 2,664 146,100
2018/07/18 2,577 2,696 2,576 2,654 240,500
2018/07/17 2,546 2,559 2,509 2,540 182,000
2018/07/13 2,577 2,577 2,521 2,568 208,900
2018/07/12 2,575 2,583 2,551 2,552 156,600
2018/07/11 2,576 2,618 2,534 2,598 154,500
2018/07/10 2,600 2,619 2,550 2,573 141,400
2018/07/09 2,504 2,607 2,482 2,577 189,600
2018/07/06 2,450 2,511 2,430 2,503 139,100
2018/07/05 2,467 2,475 2,407 2,431 160,000
2018/07/04 2,421 2,493 2,379 2,477 267,200
2018/07/03 2,609 2,631 2,440 2,451 208,000
2018/07/02 2,813 2,813 2,542 2,585 467,600
2018/06/29 2,760 2,851 2,760 2,830 242,800
2018/06/28 2,717 2,730 2,648 2,730 145,900
2018/06/27 2,736 2,761 2,702 2,723 107,800
2018/06/26 2,712 2,769 2,691 2,754 109,900
2018/06/25 2,831 2,840 2,735 2,741 98,900
2018/06/22 2,800 2,839 2,781 2,818 106,600
2018/06/21 2,780 2,832 2,764 2,812 85,100
2018/06/20 2,705 2,782 2,666 2,780 142,800
2018/06/19 2,755 2,797 2,692 2,705 126,500
2018/06/18 2,800 2,800 2,751 2,793 95,100
2018/06/15 2,860 2,869 2,812 2,825 83,000
2018/06/14 2,850 2,886 2,830 2,858 116,400
2018/06/13 2,815 2,861 2,796 2,857 128,100
2018/06/12 2,814 2,814 2,770 2,798 64,800
2018/06/11 2,798 2,815 2,772 2,799 87,300
2018/06/08 2,693 2,785 2,692 2,778 127,300
2018/06/07 2,738 2,757 2,695 2,719 122,800
2018/06/06 2,751 2,786 2,728 2,741 103,500
2018/06/05 2,794 2,798 2,740 2,777 113,400
2018/06/04 2,819 2,819 2,760 2,794 152,200
2018/06/01 2,827 2,827 2,740 2,793 175,400
2018/05/31 2,780 2,833 2,755 2,822 204,800
2018/05/30 2,707 2,777 2,707 2,733 116,200
2018/05/29 2,760 2,793 2,704 2,751 152,200
2018/05/28 2,814 2,817 2,725 2,758 162,800
2018/05/25 2,799 2,841 2,775 2,816 198,500
2018/05/24 2,818 2,824 2,771 2,793 140,900
2018/05/23 2,780 2,873 2,776 2,806 182,600
2018/05/22 2,853 2,883 2,784 2,799 226,400
2018/05/21 2,724 2,894 2,724 2,812 369,700
2018/05/18 2,661 2,666 2,631 2,656 140,600
2018/05/17 2,674 2,705 2,651 2,667 120,700
2018/05/16 2,678 2,684 2,620 2,673 222,400
2018/05/15 2,739 2,783 2,680 2,695 249,700
2018/05/14 2,569 2,788 2,550 2,745 747,400
2018/05/11 2,430 2,477 2,408 2,475 221,800
2018/05/10 2,483 2,483 2,405 2,431 151,400
2018/05/09 2,468 2,508 2,430 2,473 177,600
2018/05/08 2,460 2,472 2,411 2,456 156,300
2018/05/07 2,421 2,471 2,403 2,465 148,600
2018/05/02 2,346 2,423 2,324 2,415 221,100
2018/05/01 2,360 2,364 2,330 2,332 131,400
2018/04/27 2,388 2,415 2,365 2,374 110,200
2018/04/26 2,388 2,403 2,333 2,369 224,600
2018/04/25 2,384 2,432 2,363 2,388 163,200
2018/04/24 2,423 2,423 2,389 2,412 162,200
2018/04/23 2,413 2,443 2,383 2,413 145,300
2018/04/20 2,402 2,466 2,393 2,421 230,400
2018/04/19 2,503 2,503 2,411 2,411 191,800
2018/04/18 2,440 2,506 2,436 2,496 268,500
2018/04/17 2,515 2,533 2,398 2,456 301,700
2018/04/16 2,588 2,609 2,528 2,533 216,000
2018/04/13 2,608 2,614 2,525 2,547 207,300
2018/04/12 2,568 2,621 2,544 2,581 177,400
2018/04/11 2,596 2,598 2,493 2,554 187,200
2018/04/10 2,695 2,696 2,563 2,581 261,100
2018/04/09 2,620 2,722 2,614 2,713 287,500
2018/04/06 2,578 2,641 2,570 2,616 181,500
2018/04/05 2,641 2,649 2,552 2,568 217,800
2018/04/04 2,695 2,715 2,589 2,623 226,600
2018/04/03 2,572 2,667 2,572 2,649 176,900
2018/04/02 2,617 2,637 2,583 2,622 132,300
2018/03/30 2,590 2,687 2,583 2,632 350,500
2018/03/29 2,484 2,592 2,473 2,582 340,500
2018/03/28 2,430 2,493 2,419 2,439 118,400
2018/03/27 2,479 2,508 2,441 2,454 151,500
2018/03/26 2,372 2,439 2,316 2,432 160,600
2018/03/23 2,441 2,471 2,385 2,393 227,200
2018/03/22 2,480 2,549 2,473 2,540 170,300
2018/03/20 2,421 2,502 2,403 2,489 238,600
2018/03/19 2,477 2,490 2,411 2,461 170,500
2018/03/16 2,568 2,576 2,474 2,490 185,600
2018/03/15 2,487 2,564 2,469 2,555 294,200
2018/03/14 2,401 2,480 2,401 2,475 256,600
2018/03/13 2,356 2,481 2,356 2,411 456,700
2018/03/12 2,376 2,418 2,327 2,350 497,800
2018/03/09 2,380 2,403 2,333 2,340 374,100
2018/03/08 2,371 2,390 2,313 2,367 493,200
2018/03/07 2,473 2,477 2,355 2,362 447,500
2018/03/06 2,414 2,509 2,396 2,482 388,700
2018/03/05 2,473 2,495 2,379 2,384 375,300
2018/03/02 2,436 2,516 2,423 2,496 351,000
2018/03/01 2,525 2,542 2,445 2,513 350,000
2018/02/28 2,499 2,602 2,488 2,569 305,500
2018/02/27 2,611 2,615 2,502 2,514 256,100
2018/02/26 2,670 2,672 2,590 2,599 295,500
2018/02/23 2,605 2,698 2,594 2,655 446,900
2018/02/22 2,536 2,602 2,528 2,557 320,800
2018/02/21 2,545 2,570 2,522 2,547 278,300
2018/02/20 2,593 2,593 2,483 2,537 426,400
2018/02/19 2,574 2,650 2,522 2,643 316,700
2018/02/16 2,440 2,547 2,403 2,539 338,300
2018/02/15 2,326 2,443 2,294 2,426 372,800
2018/02/14 2,181 2,342 2,181 2,326 471,600
2018/02/13 2,436 2,445 2,125 2,146 1,017,700
2018/02/09 2,213 2,299 2,166 2,288 286,400
2018/02/08 2,296 2,360 2,296 2,345 270,100
2018/02/07 2,420 2,438 2,254 2,255 253,400
2018/02/06 2,257 2,391 2,218 2,299 400,800
2018/02/05 2,525 2,555 2,478 2,507 257,000
2018/02/02 2,616 2,616 2,563 2,601 135,500
2018/02/01 2,582 2,613 2,552 2,602 165,400
2018/01/31 2,579 2,625 2,561 2,573 151,100
2018/01/30 2,577 2,616 2,561 2,579 150,400
2018/01/29 2,611 2,620 2,592 2,601 103,300
2018/01/26 2,610 2,626 2,590 2,602 148,000
2018/01/25 2,589 2,609 2,553 2,582 133,500
2018/01/24 2,591 2,628 2,560 2,616 215,200
2018/01/23 2,519 2,599 2,496 2,588 260,700
2018/01/22 2,520 2,536 2,481 2,521 189,600
2018/01/19 2,475 2,506 2,457 2,499 182,500
2018/01/18 2,485 2,498 2,456 2,460 184,600
2018/01/17 2,495 2,505 2,458 2,481 134,900
2018/01/16 2,461 2,510 2,429 2,501 214,500
2018/01/15 2,392 2,475 2,380 2,472 384,900
2018/01/12 2,270 2,377 2,263 2,376 399,900
2018/01/11 2,211 2,294 2,211 2,279 249,600
2018/01/10 2,227 2,228 2,186 2,216 239,800
2018/01/09 2,252 2,254 2,179 2,232 422,400
2018/01/05 2,286 2,288 2,241 2,254 192,300
2018/01/04 2,349 2,350 2,252 2,284 312,800

このページの先頭へ