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
2020/12/30 1,619 1,623 1,596 1,604 113,500
2020/12/29 1,604 1,635 1,594 1,633 123,400
2020/12/28 1,665 1,670 1,612 1,630 146,900
2020/12/25 1,695 1,705 1,664 1,668 39,200
2020/12/24 1,711 1,727 1,692 1,695 58,800
2020/12/23 1,714 1,736 1,695 1,711 52,900
2020/12/22 1,731 1,744 1,704 1,713 104,000
2020/12/21 1,740 1,755 1,727 1,752 41,300
2020/12/18 1,776 1,777 1,743 1,758 57,300
2020/12/17 1,812 1,812 1,772 1,775 52,600
2020/12/16 1,773 1,823 1,773 1,816 161,700
2020/12/15 1,784 1,793 1,755 1,755 103,500
2020/12/14 1,779 1,793 1,768 1,774 57,300
2020/12/11 1,797 1,800 1,771 1,794 64,700
2020/12/10 1,780 1,809 1,780 1,795 82,000
2020/12/09 1,741 1,799 1,737 1,796 78,300
2020/12/08 1,736 1,759 1,721 1,757 54,700
2020/12/07 1,788 1,790 1,730 1,733 85,700
2020/12/04 1,749 1,782 1,739 1,770 113,400
2020/12/03 1,710 1,740 1,695 1,734 136,200
2020/12/02 1,690 1,713 1,684 1,702 81,000
2020/12/01 1,654 1,694 1,653 1,682 115,200
2020/11/30 1,714 1,732 1,693 1,693 119,600
2020/11/27 1,702 1,719 1,674 1,703 185,900
2020/11/26 1,672 1,718 1,669 1,680 128,100
2020/11/25 1,748 1,763 1,688 1,688 146,400
2020/11/24 1,726 1,755 1,720 1,735 115,600
2020/11/20 1,660 1,693 1,657 1,687 95,800
2020/11/19 1,642 1,678 1,632 1,668 89,900
2020/11/18 1,630 1,661 1,613 1,632 144,100
2020/11/17 1,660 1,665 1,632 1,635 80,200
2020/11/16 1,619 1,648 1,590 1,637 127,000
2020/11/13 1,568 1,590 1,547 1,570 108,100
2020/11/12 1,630 1,654 1,579 1,587 124,200
2020/11/11 1,699 1,699 1,613 1,614 132,900
2020/11/10 1,758 1,764 1,655 1,677 202,800
2020/11/09 1,580 1,607 1,541 1,568 243,300
2020/11/06 1,650 1,650 1,603 1,623 164,800
2020/11/05 1,654 1,692 1,611 1,686 137,400
2020/11/04 1,630 1,645 1,614 1,639 113,200
2020/11/02 1,585 1,605 1,564 1,599 88,200
2020/10/30 1,633 1,642 1,537 1,545 189,500
2020/10/29 1,627 1,654 1,612 1,646 74,700
2020/10/28 1,701 1,718 1,651 1,667 86,600
2020/10/27 1,718 1,733 1,685 1,733 51,700
2020/10/26 1,824 1,827 1,756 1,756 96,400
2020/10/23 1,774 1,777 1,734 1,744 55,300
2020/10/22 1,802 1,802 1,754 1,758 53,400
2020/10/21 1,779 1,802 1,775 1,802 70,000
2020/10/20 1,805 1,826 1,785 1,790 100,100
2020/10/19 1,756 1,809 1,748 1,806 147,000
2020/10/16 1,783 1,783 1,714 1,733 118,700
2020/10/15 1,837 1,851 1,796 1,815 92,400
2020/10/14 1,820 1,857 1,817 1,841 120,800
2020/10/13 1,815 1,835 1,805 1,810 61,000
2020/10/12 1,812 1,813 1,785 1,812 38,100
2020/10/09 1,811 1,811 1,781 1,794 70,900
2020/10/08 1,799 1,823 1,775 1,811 77,700
2020/10/07 1,771 1,788 1,756 1,785 86,500
2020/10/06 1,809 1,831 1,777 1,800 208,100
2020/10/05 1,739 1,782 1,730 1,769 93,400
2020/10/02 1,720 1,733 1,683 1,707 141,800
2020/09/30 1,756 1,778 1,706 1,711 131,500
2020/09/29 1,728 1,790 1,720 1,786 342,900
2020/09/28 1,650 1,698 1,648 1,688 230,200
2020/09/25 1,646 1,657 1,587 1,601 278,500
2020/09/24 1,696 1,696 1,629 1,640 157,900
2020/09/23 1,695 1,711 1,673 1,703 149,200
2020/09/18 1,722 1,737 1,711 1,724 161,900
2020/09/17 1,716 1,738 1,697 1,733 363,200
2020/09/16 1,687 1,700 1,666 1,685 132,600
2020/09/15 1,679 1,691 1,652 1,672 117,900
2020/09/14 1,668 1,674 1,645 1,652 97,900
2020/09/11 1,663 1,663 1,632 1,652 87,500
2020/09/10 1,655 1,674 1,642 1,655 96,100
2020/09/09 1,660 1,674 1,646 1,651 129,500
2020/09/08 1,666 1,693 1,635 1,693 125,100
2020/09/07 1,627 1,668 1,620 1,667 116,800
2020/09/04 1,612 1,675 1,612 1,652 143,700
2020/09/03 1,647 1,651 1,620 1,651 87,100
2020/09/02 1,645 1,650 1,615 1,633 109,700
2020/09/01 1,633 1,653 1,618 1,645 195,400
2020/08/31 1,573 1,639 1,573 1,617 192,400
2020/08/28 1,598 1,605 1,504 1,528 175,400
2020/08/27 1,599 1,599 1,565 1,581 102,900
2020/08/26 1,573 1,576 1,538 1,571 153,200
2020/08/25 1,568 1,585 1,559 1,573 124,900
2020/08/24 1,586 1,600 1,535 1,544 354,900
2020/08/21 1,546 1,598 1,540 1,586 239,100
2020/08/20 1,504 1,531 1,491 1,520 146,600
2020/08/19 1,512 1,522 1,483 1,513 109,900
2020/08/18 1,530 1,530 1,493 1,496 131,800
2020/08/17 1,502 1,537 1,476 1,526 179,500
2020/08/14 1,543 1,544 1,488 1,506 212,800
2020/08/13 1,537 1,547 1,499 1,527 260,900
2020/08/12 1,463 1,506 1,459 1,501 318,800
2020/08/11 1,459 1,471 1,404 1,433 574,600
2020/08/07 1,365 1,398 1,328 1,339 261,900
2020/08/06 1,330 1,360 1,310 1,326 166,000
2020/08/05 1,293 1,322 1,276 1,318 175,300
2020/08/04 1,260 1,289 1,250 1,279 87,400
2020/08/03 1,234 1,261 1,221 1,249 151,500
2020/07/31 1,243 1,252 1,209 1,219 197,400
2020/07/30 1,310 1,310 1,242 1,255 313,400
2020/07/29 1,286 1,296 1,255 1,256 184,000
2020/07/28 1,318 1,323 1,282 1,286 141,600
2020/07/27 1,283 1,305 1,265 1,303 128,100
2020/07/22 1,318 1,320 1,287 1,306 114,800
2020/07/21 1,337 1,338 1,300 1,318 199,200
2020/07/20 1,359 1,368 1,311 1,342 132,100
2020/07/17 1,365 1,387 1,347 1,362 94,500
2020/07/16 1,360 1,392 1,349 1,365 180,000
2020/07/15 1,314 1,363 1,302 1,357 227,300
2020/07/14 1,310 1,331 1,291 1,304 273,100
2020/07/13 1,289 1,355 1,289 1,343 286,800
2020/07/10 1,266 1,309 1,266 1,279 307,500
2020/07/09 1,372 1,383 1,311 1,312 301,700
2020/07/08 1,404 1,410 1,368 1,369 380,800
2020/07/07 1,432 1,454 1,385 1,432 220,000
2020/07/06 1,390 1,438 1,390 1,428 231,000
2020/07/03 1,382 1,410 1,363 1,390 194,300
2020/07/02 1,432 1,441 1,360 1,376 270,100
2020/07/01 1,440 1,446 1,386 1,394 201,600
2020/06/30 1,445 1,474 1,409 1,428 199,100
2020/06/29 1,471 1,473 1,411 1,415 174,900
2020/06/26 1,505 1,520 1,456 1,492 133,400
2020/06/25 1,494 1,497 1,449 1,490 168,500
2020/06/24 1,530 1,568 1,521 1,521 213,200
2020/06/23 1,528 1,572 1,511 1,524 147,300
2020/06/22 1,499 1,551 1,495 1,538 151,500
2020/06/19 1,527 1,556 1,519 1,535 141,900
2020/06/18 1,515 1,523 1,477 1,508 212,500
2020/06/17 1,540 1,555 1,519 1,538 130,900
2020/06/16 1,485 1,570 1,485 1,561 328,900
2020/06/15 1,523 1,538 1,439 1,447 230,800
2020/06/12 1,432 1,540 1,420 1,520 304,700
2020/06/11 1,635 1,661 1,582 1,582 260,700
2020/06/10 1,644 1,663 1,633 1,655 285,300
2020/06/09 1,656 1,664 1,612 1,664 203,700
2020/06/08 1,648 1,678 1,643 1,656 332,200
2020/06/05 1,584 1,620 1,562 1,618 207,500
2020/06/04 1,622 1,642 1,562 1,584 192,500
2020/06/03 1,627 1,659 1,600 1,615 226,800
2020/06/02 1,609 1,648 1,592 1,626 193,000
2020/06/01 1,594 1,618 1,571 1,592 182,100
2020/05/29 1,615 1,619 1,581 1,581 258,400
2020/05/28 1,647 1,674 1,593 1,637 248,800
2020/05/27 1,708 1,708 1,626 1,628 254,800
2020/05/26 1,670 1,712 1,655 1,668 285,500
2020/05/25 1,569 1,629 1,559 1,626 171,500
2020/05/22 1,549 1,566 1,530 1,549 119,200
2020/05/21 1,560 1,562 1,503 1,554 231,400
2020/05/20 1,516 1,577 1,514 1,560 267,400
2020/05/19 1,493 1,550 1,479 1,532 430,700
2020/05/18 1,448 1,472 1,384 1,419 298,600
2020/05/15 1,465 1,498 1,352 1,421 377,400
2020/05/14 1,501 1,508 1,383 1,408 539,400
2020/05/13 1,561 1,563 1,492 1,555 388,300
2020/05/12 1,565 1,618 1,542 1,596 517,800
2020/05/11 1,485 1,546 1,473 1,539 397,000
2020/05/08 1,413 1,450 1,387 1,443 244,300
2020/05/07 1,373 1,417 1,363 1,372 212,300
2020/05/01 1,365 1,392 1,355 1,375 264,300
2020/04/30 1,365 1,434 1,363 1,388 428,000
2020/04/28 1,285 1,335 1,265 1,325 457,200
2020/04/27 1,243 1,296 1,220 1,280 426,200
2020/04/24 1,260 1,260 1,196 1,202 196,000
2020/04/23 1,206 1,235 1,198 1,231 207,900
2020/04/22 1,215 1,215 1,160 1,191 255,700
2020/04/21 1,258 1,281 1,205 1,237 384,900
2020/04/20 1,225 1,297 1,214 1,285 283,000
2020/04/17 1,232 1,252 1,192 1,221 262,800
2020/04/16 1,164 1,219 1,145 1,214 237,600
2020/04/15 1,228 1,229 1,166 1,178 273,300
2020/04/14 1,110 1,204 1,093 1,198 413,400
2020/04/13 1,161 1,162 1,090 1,118 248,400
2020/04/10 1,226 1,250 1,141 1,153 350,000
2020/04/09 1,184 1,241 1,151 1,226 415,300
2020/04/08 1,120 1,171 1,079 1,154 326,700
2020/04/07 1,112 1,212 1,058 1,126 673,600
2020/04/06 998 1,075 972 1,067 514,100
2020/04/03 1,066 1,096 1,010 1,023 382,400
2020/04/02 1,140 1,157 1,065 1,079 495,900
2020/04/01 1,224 1,249 1,157 1,170 225,500
2020/03/31 1,230 1,288 1,225 1,236 212,800
2020/03/30 1,207 1,243 1,177 1,221 393,800
2020/03/27 1,268 1,334 1,260 1,297 380,800
2020/03/26 1,270 1,294 1,202 1,213 473,900
2020/03/25 1,402 1,427 1,271 1,330 664,300
2020/03/24 1,076 1,225 1,076 1,222 713,900
2020/03/23 996 1,077 969 1,051 457,800
2020/03/19 1,146 1,179 982 997 666,100
2020/03/18 1,285 1,319 1,132 1,147 935,000
2020/03/17 1,258 1,334 1,227 1,306 433,600
2020/03/16 1,398 1,402 1,315 1,328 338,000
2020/03/13 1,367 1,387 1,280 1,335 370,300
2020/03/12 1,517 1,566 1,454 1,485 512,800
2020/03/11 1,655 1,655 1,565 1,576 443,600
2020/03/10 1,628 1,657 1,582 1,656 342,800
2020/03/09 1,715 1,766 1,648 1,664 305,800
2020/03/06 1,890 1,890 1,758 1,781 572,700
2020/03/05 1,919 1,944 1,901 1,929 458,700
2020/03/04 1,856 1,897 1,837 1,879 665,600
2020/03/03 2,001 2,014 1,888 1,894 435,600
2020/03/02 1,871 2,015 1,867 1,981 419,600
2020/02/28 1,924 1,966 1,879 1,890 362,500
2020/02/27 2,051 2,069 1,967 1,983 345,500
2020/02/26 2,079 2,090 2,007 2,054 450,800
2020/02/25 2,181 2,215 2,096 2,119 526,100
2020/02/21 2,442 2,442 2,298 2,300 435,500
2020/02/20 2,562 2,563 2,463 2,463 254,800
2020/02/19 2,522 2,579 2,520 2,568 132,600
2020/02/18 2,623 2,623 2,546 2,548 144,000
2020/02/17 2,639 2,654 2,602 2,623 186,400
2020/02/14 2,683 2,683 2,638 2,659 113,300
2020/02/13 2,656 2,723 2,636 2,703 215,200
2020/02/12 2,630 2,685 2,617 2,671 273,300
2020/02/10 2,530 2,634 2,480 2,615 367,400
2020/02/07 2,465 2,494 2,443 2,480 138,300
2020/02/06 2,450 2,459 2,418 2,451 114,200
2020/02/05 2,370 2,432 2,368 2,423 136,400
2020/02/04 2,355 2,374 2,345 2,371 86,500
2020/02/03 2,307 2,408 2,283 2,384 174,900
2020/01/31 2,345 2,375 2,338 2,345 104,600
2020/01/30 2,411 2,433 2,346 2,357 129,900
2020/01/29 2,457 2,490 2,404 2,426 135,500
2020/01/28 2,463 2,489 2,438 2,482 101,900
2020/01/27 2,456 2,520 2,454 2,498 139,400
2020/01/24 2,527 2,531 2,514 2,523 132,400
2020/01/23 2,481 2,534 2,481 2,526 89,000
2020/01/22 2,473 2,534 2,455 2,531 162,800
2020/01/21 2,463 2,481 2,444 2,479 91,000
2020/01/20 2,474 2,495 2,464 2,469 59,400
2020/01/17 2,487 2,487 2,432 2,441 172,800
2020/01/16 2,477 2,493 2,470 2,487 162,500
2020/01/15 2,514 2,525 2,487 2,512 147,700
2020/01/14 2,562 2,564 2,514 2,564 261,800
2020/01/10 2,530 2,556 2,514 2,540 118,200
2020/01/09 2,469 2,528 2,461 2,522 157,800
2020/01/08 2,460 2,463 2,385 2,451 182,100
2020/01/07 2,445 2,505 2,430 2,505 139,400
2020/01/06 2,468 2,485 2,454 2,464 90,200

このページの先頭へ