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
2019/12/30 2,532 2,532 2,491 2,491 115,500
2019/12/27 2,538 2,538 2,505 2,530 151,100
2019/12/26 2,470 2,512 2,469 2,498 113,400
2019/12/25 2,426 2,465 2,411 2,455 123,400
2019/12/24 2,385 2,390 2,365 2,388 40,700
2019/12/23 2,374 2,386 2,360 2,386 53,800
2019/12/20 2,360 2,386 2,359 2,373 92,400
2019/12/19 2,402 2,407 2,367 2,371 94,500
2019/12/18 2,451 2,458 2,385 2,418 159,600
2019/12/17 2,398 2,447 2,381 2,447 90,600
2019/12/16 2,413 2,431 2,398 2,398 92,600
2019/12/13 2,421 2,424 2,374 2,394 108,700
2019/12/12 2,409 2,409 2,372 2,376 83,100
2019/12/11 2,427 2,427 2,394 2,414 70,300
2019/12/10 2,395 2,445 2,394 2,431 79,300
2019/12/09 2,438 2,459 2,383 2,391 185,700
2019/12/06 2,370 2,414 2,286 2,411 261,800
2019/12/05 2,511 2,511 2,446 2,470 79,200
2019/12/04 2,467 2,501 2,454 2,501 86,900
2019/12/03 2,450 2,500 2,433 2,490 93,600
2019/12/02 2,500 2,516 2,474 2,485 77,200
2019/11/29 2,489 2,509 2,467 2,485 100,800
2019/11/28 2,469 2,481 2,445 2,479 109,900
2019/11/27 2,450 2,479 2,434 2,479 69,500
2019/11/26 2,460 2,462 2,422 2,455 92,600
2019/11/25 2,423 2,454 2,400 2,449 106,100
2019/11/22 2,394 2,400 2,361 2,396 107,600
2019/11/21 2,367 2,396 2,334 2,396 137,900
2019/11/20 2,354 2,396 2,341 2,396 165,900
2019/11/19 2,315 2,354 2,303 2,352 118,700
2019/11/18 2,257 2,306 2,257 2,297 95,800
2019/11/15 2,272 2,282 2,244 2,255 95,200
2019/11/14 2,256 2,264 2,232 2,254 123,100
2019/11/13 2,301 2,301 2,238 2,264 184,700
2019/11/12 2,246 2,320 2,202 2,304 286,300
2019/11/11 2,263 2,298 2,218 2,242 213,200
2019/11/08 2,277 2,295 2,252 2,263 132,600
2019/11/07 2,259 2,269 2,227 2,259 117,900
2019/11/06 2,294 2,294 2,250 2,274 91,800
2019/11/05 2,302 2,302 2,273 2,294 132,300
2019/11/01 2,244 2,269 2,232 2,267 72,500
2019/10/31 2,260 2,304 2,244 2,267 141,700
2019/10/30 2,262 2,279 2,251 2,274 124,000
2019/10/29 2,286 2,295 2,255 2,260 72,700
2019/10/28 2,279 2,279 2,244 2,262 110,400
2019/10/25 2,279 2,282 2,255 2,279 154,000
2019/10/24 2,289 2,293 2,262 2,271 133,600
2019/10/23 2,265 2,278 2,235 2,277 146,700
2019/10/21 2,200 2,264 2,195 2,262 112,700
2019/10/18 2,212 2,232 2,194 2,210 106,400
2019/10/17 2,228 2,228 2,188 2,205 138,900
2019/10/16 2,236 2,289 2,225 2,242 257,600
2019/10/15 2,172 2,208 2,163 2,198 147,300
2019/10/11 2,130 2,135 2,106 2,125 102,000
2019/10/10 2,127 2,153 2,115 2,128 120,500
2019/10/09 2,138 2,155 2,114 2,138 91,400
2019/10/08 2,123 2,153 2,110 2,141 155,100
2019/10/07 2,108 2,119 2,087 2,098 95,500
2019/10/04 2,111 2,122 2,082 2,104 105,500
2019/10/03 2,145 2,149 2,097 2,127 215,700
2019/10/02 2,205 2,232 2,179 2,209 201,200
2019/10/01 2,199 2,253 2,191 2,235 227,900
2019/09/30 2,157 2,208 2,157 2,189 185,400
2019/09/27 2,179 2,181 2,150 2,167 154,400
2019/09/26 2,159 2,182 2,130 2,144 218,200
2019/09/25 2,150 2,158 2,114 2,138 151,200
2019/09/24 2,179 2,201 2,152 2,163 171,900
2019/09/20 2,209 2,213 2,164 2,171 190,700
2019/09/19 2,131 2,198 2,131 2,165 268,100
2019/09/18 2,115 2,133 2,087 2,096 339,900
2019/09/17 2,056 2,110 2,051 2,094 359,000
2019/09/13 2,053 2,071 2,011 2,017 271,200
2019/09/12 2,046 2,077 2,033 2,050 186,700
2019/09/11 1,958 2,020 1,951 2,014 149,800
2019/09/10 1,975 1,988 1,957 1,964 176,200
2019/09/09 1,972 1,983 1,946 1,976 184,700
2019/09/06 2,020 2,020 1,967 1,973 188,700
2019/09/05 1,973 2,021 1,966 1,997 229,700
2019/09/04 1,922 1,956 1,905 1,947 163,900
2019/09/03 1,943 1,970 1,933 1,939 130,700
2019/09/02 1,970 1,970 1,920 1,952 209,100
2019/08/30 1,959 2,016 1,949 1,993 234,000
2019/08/29 1,965 1,973 1,889 1,923 251,700
2019/08/28 2,002 2,011 1,952 1,970 219,100
2019/08/27 2,018 2,037 1,964 2,013 287,200
2019/08/26 2,000 2,065 1,984 1,995 459,000
2019/08/23 1,953 1,961 1,910 1,915 166,600
2019/08/22 1,990 2,004 1,946 1,952 143,200
2019/08/21 1,947 1,970 1,921 1,957 220,300
2019/08/20 1,969 2,007 1,948 1,966 247,000
2019/08/19 1,935 1,971 1,914 1,958 293,700
2019/08/16 1,978 1,983 1,916 1,934 195,900
2019/08/15 1,986 2,002 1,954 1,979 145,000
2019/08/14 2,078 2,078 1,965 2,036 274,300
2019/08/13 2,120 2,130 2,036 2,056 226,600
2019/08/09 2,149 2,170 2,108 2,120 143,800
2019/08/08 2,176 2,176 2,130 2,161 141,500
2019/08/07 2,200 2,220 2,166 2,199 134,900
2019/08/06 2,099 2,224 2,086 2,212 205,500
2019/08/05 2,187 2,195 2,141 2,182 159,600
2019/08/02 2,200 2,215 2,183 2,211 172,500
2019/08/01 2,218 2,256 2,195 2,248 102,000
2019/07/31 2,234 2,266 2,219 2,251 116,800
2019/07/30 2,226 2,243 2,214 2,226 67,500
2019/07/29 2,217 2,251 2,212 2,226 52,900
2019/07/26 2,259 2,259 2,204 2,217 71,800
2019/07/25 2,289 2,289 2,241 2,248 70,700
2019/07/24 2,240 2,293 2,218 2,286 123,600
2019/07/23 2,220 2,230 2,187 2,218 142,200
2019/07/22 2,257 2,270 2,213 2,220 96,600
2019/07/19 2,252 2,288 2,252 2,267 67,000
2019/07/18 2,191 2,255 2,190 2,228 163,100
2019/07/17 2,245 2,291 2,225 2,291 79,000
2019/07/16 2,312 2,312 2,253 2,261 88,500
2019/07/12 2,359 2,360 2,297 2,302 52,600
2019/07/11 2,362 2,366 2,338 2,348 70,000
2019/07/10 2,334 2,368 2,318 2,360 72,200
2019/07/09 2,360 2,397 2,355 2,362 70,000
2019/07/08 2,364 2,390 2,338 2,359 73,200
2019/07/05 2,353 2,368 2,328 2,364 48,200
2019/07/04 2,355 2,373 2,334 2,337 52,500
2019/07/03 2,380 2,384 2,339 2,358 77,900
2019/07/02 2,368 2,401 2,357 2,387 99,000
2019/07/01 2,333 2,373 2,318 2,369 85,700
2019/06/28 2,257 2,299 2,245 2,288 104,300
2019/06/27 2,272 2,292 2,248 2,264 116,900
2019/06/26 2,284 2,318 2,250 2,264 139,600
2019/06/25 2,391 2,416 2,321 2,351 101,000
2019/06/24 2,381 2,405 2,365 2,391 70,500
2019/06/21 2,386 2,426 2,368 2,387 185,800
2019/06/20 2,358 2,375 2,338 2,371 144,100
2019/06/19 2,338 2,373 2,333 2,366 183,600
2019/06/18 2,262 2,289 2,258 2,280 152,900
2019/06/17 2,244 2,273 2,236 2,247 61,300
2019/06/14 2,214 2,285 2,187 2,255 134,700
2019/06/13 2,215 2,234 2,157 2,188 104,600
2019/06/12 2,174 2,250 2,144 2,226 299,900
2019/06/11 2,069 2,116 2,053 2,113 103,000
2019/06/10 2,107 2,127 2,074 2,080 111,600
2019/06/07 2,027 2,067 2,012 2,067 111,100
2019/06/06 2,096 2,107 2,018 2,020 224,200
2019/06/05 2,064 2,113 2,014 2,110 273,000
2019/06/04 1,986 1,986 1,918 1,938 266,000
2019/06/03 2,075 2,075 1,997 2,003 95,500
2019/05/31 2,103 2,122 2,080 2,092 89,000
2019/05/30 2,138 2,147 2,101 2,111 93,700
2019/05/29 2,156 2,186 2,123 2,171 139,900
2019/05/28 2,121 2,172 2,113 2,172 81,700
2019/05/27 2,141 2,147 2,111 2,116 56,900
2019/05/24 2,100 2,151 2,061 2,141 122,900
2019/05/23 2,196 2,196 2,118 2,131 142,800
2019/05/22 2,230 2,248 2,197 2,209 95,100
2019/05/21 2,253 2,253 2,197 2,199 92,600
2019/05/20 2,270 2,301 2,247 2,269 70,900
2019/05/17 2,285 2,320 2,276 2,292 64,300
2019/05/16 2,313 2,320 2,242 2,256 110,300
2019/05/15 2,250 2,294 2,202 2,290 182,200
2019/05/14 2,240 2,240 2,155 2,222 225,900
2019/05/13 2,420 2,420 2,182 2,341 486,100
2019/05/10 2,328 2,434 2,316 2,385 222,000
2019/05/09 2,400 2,415 2,322 2,332 147,100
2019/05/08 2,393 2,410 2,371 2,401 124,300
2019/05/07 2,454 2,476 2,433 2,443 86,800
2019/04/26 2,453 2,453 2,402 2,435 94,200
2019/04/25 2,438 2,466 2,419 2,450 96,700
2019/04/24 2,436 2,467 2,423 2,427 77,800
2019/04/23 2,402 2,438 2,380 2,436 133,200
2019/04/22 2,390 2,446 2,371 2,422 176,700
2019/04/19 2,408 2,443 2,396 2,397 55,400
2019/04/18 2,400 2,409 2,379 2,399 129,300
2019/04/17 2,407 2,430 2,390 2,420 97,500
2019/04/16 2,450 2,450 2,395 2,406 128,500
2019/04/15 2,441 2,498 2,435 2,460 137,000
2019/04/12 2,401 2,455 2,378 2,441 156,800
2019/04/11 2,415 2,417 2,397 2,400 160,100
2019/04/10 2,380 2,407 2,371 2,392 48,100
2019/04/09 2,406 2,408 2,371 2,406 94,400
2019/04/08 2,394 2,412 2,386 2,406 133,500
2019/04/05 2,400 2,439 2,392 2,401 93,300
2019/04/04 2,373 2,429 2,363 2,413 119,800
2019/04/03 2,364 2,405 2,330 2,401 118,700
2019/04/02 2,395 2,395 2,321 2,326 105,800
2019/04/01 2,402 2,427 2,385 2,403 143,000
2019/03/29 2,370 2,399 2,336 2,360 78,900
2019/03/28 2,390 2,400 2,355 2,375 204,000
2019/03/27 2,370 2,444 2,365 2,430 344,500
2019/03/26 2,327 2,356 2,305 2,338 175,900
2019/03/25 2,328 2,329 2,258 2,277 143,000
2019/03/22 2,350 2,393 2,342 2,377 214,400
2019/03/20 2,318 2,336 2,308 2,334 119,700
2019/03/19 2,320 2,320 2,257 2,306 107,600
2019/03/18 2,295 2,315 2,274 2,290 129,400
2019/03/15 2,222 2,265 2,220 2,254 148,600
2019/03/14 2,220 2,238 2,180 2,203 90,300
2019/03/13 2,249 2,277 2,195 2,211 185,900
2019/03/12 2,241 2,271 2,231 2,247 109,800
2019/03/11 2,198 2,238 2,164 2,206 96,500
2019/03/08 2,212 2,231 2,186 2,200 179,600
2019/03/07 2,299 2,313 2,272 2,299 145,400
2019/03/06 2,287 2,362 2,275 2,328 245,700
2019/03/05 2,328 2,328 2,248 2,263 130,100
2019/03/04 2,239 2,360 2,239 2,340 254,500
2019/03/01 2,193 2,253 2,184 2,237 143,700
2019/02/28 2,230 2,233 2,190 2,192 200,000
2019/02/27 2,205 2,232 2,172 2,185 166,900
2019/02/26 2,210 2,221 2,192 2,218 93,100
2019/02/25 2,245 2,245 2,200 2,221 100,000
2019/02/22 2,158 2,216 2,134 2,213 200,500
2019/02/21 2,250 2,253 2,191 2,208 239,700
2019/02/20 2,268 2,280 2,244 2,270 224,400
2019/02/19 2,219 2,271 2,199 2,254 230,100
2019/02/18 2,199 2,222 2,169 2,201 171,900
2019/02/15 2,170 2,201 2,130 2,149 173,900
2019/02/14 2,164 2,222 2,145 2,213 215,900
2019/02/13 2,093 2,123 2,053 2,114 271,700
2019/02/12 2,306 2,306 2,096 2,104 490,100
2019/02/08 1,932 1,973 1,924 1,966 178,900
2019/02/07 1,978 2,003 1,941 1,963 124,400
2019/02/06 1,969 2,034 1,968 1,996 194,700
2019/02/05 1,976 2,008 1,931 1,940 167,000
2019/02/04 1,914 1,978 1,898 1,969 150,400
2019/02/01 1,906 1,928 1,866 1,889 141,200
2019/01/31 1,864 1,931 1,864 1,906 157,500
2019/01/30 1,858 1,888 1,838 1,850 152,900
2019/01/29 1,807 1,851 1,788 1,845 112,100
2019/01/28 1,820 1,846 1,794 1,812 82,900
2019/01/25 1,830 1,858 1,806 1,811 134,300
2019/01/24 1,790 1,832 1,788 1,819 115,800
2019/01/23 1,755 1,828 1,741 1,807 192,700
2019/01/22 1,833 1,855 1,787 1,795 127,400
2019/01/21 1,858 1,883 1,810 1,813 124,200
2019/01/18 1,836 1,863 1,818 1,826 124,500
2019/01/17 1,817 1,847 1,796 1,839 166,800
2019/01/16 1,831 1,847 1,779 1,784 138,500
2019/01/15 1,764 1,819 1,729 1,810 101,100
2019/01/11 1,767 1,820 1,767 1,777 173,300
2019/01/10 1,720 1,767 1,698 1,750 161,500
2019/01/09 1,761 1,788 1,727 1,758 246,300
2019/01/08 1,772 1,791 1,710 1,760 291,600
2019/01/07 1,675 1,769 1,652 1,768 321,100
2019/01/04 1,702 1,713 1,595 1,610 404,800

このページの先頭へ