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
2021/12/30 2,480 2,482 2,442 2,462 67,900
2021/12/29 2,492 2,522 2,483 2,505 65,800
2021/12/28 2,549 2,559 2,499 2,549 114,100
2021/12/27 2,532 2,532 2,484 2,517 57,400
2021/12/24 2,520 2,558 2,505 2,543 123,500
2021/12/23 2,488 2,523 2,471 2,495 95,800
2021/12/22 2,449 2,455 2,406 2,455 91,800
2021/12/21 2,418 2,463 2,401 2,449 94,400
2021/12/20 2,451 2,466 2,401 2,417 137,200
2021/12/17 2,477 2,492 2,442 2,453 129,700
2021/12/16 2,578 2,591 2,527 2,527 77,700
2021/12/15 2,472 2,563 2,462 2,539 132,100
2021/12/14 2,564 2,593 2,481 2,483 133,100
2021/12/13 2,561 2,600 2,522 2,543 78,600
2021/12/10 2,616 2,639 2,550 2,564 116,000
2021/12/09 2,702 2,727 2,619 2,632 195,500
2021/12/08 2,565 2,688 2,565 2,682 206,600
2021/12/07 2,541 2,563 2,510 2,557 110,100
2021/12/06 2,520 2,520 2,410 2,441 165,600
2021/12/03 2,495 2,560 2,484 2,560 114,400
2021/12/02 2,530 2,549 2,459 2,473 249,300
2021/12/01 2,622 2,643 2,517 2,564 148,800
2021/11/30 2,703 2,718 2,640 2,648 152,500
2021/11/29 2,683 2,749 2,663 2,686 139,200
2021/11/26 2,770 2,784 2,698 2,720 122,000
2021/11/25 2,835 2,835 2,728 2,753 206,700
2021/11/24 2,893 2,907 2,814 2,835 198,600
2021/11/22 2,945 3,020 2,835 2,902 222,800
2021/11/19 3,170 3,175 2,923 2,941 335,700
2021/11/18 3,205 3,205 3,160 3,180 180,100
2021/11/17 3,200 3,225 3,145 3,190 143,300
2021/11/16 3,120 3,130 3,090 3,130 122,400
2021/11/15 3,060 3,110 3,045 3,090 157,800
2021/11/12 2,952 3,020 2,939 3,010 209,100
2021/11/11 2,764 2,940 2,764 2,918 251,800
2021/11/10 2,772 2,816 2,762 2,792 93,400
2021/11/09 2,791 2,826 2,753 2,783 162,700
2021/11/08 2,750 2,798 2,733 2,785 243,800
2021/11/05 2,746 2,777 2,727 2,759 67,900
2021/11/04 2,739 2,781 2,729 2,764 97,900
2021/11/02 2,720 2,753 2,706 2,724 63,700
2021/11/01 2,711 2,752 2,709 2,739 130,400
2021/10/29 2,670 2,670 2,639 2,651 56,400
2021/10/28 2,654 2,669 2,631 2,652 96,700
2021/10/27 2,634 2,657 2,622 2,657 97,700
2021/10/26 2,619 2,678 2,586 2,639 100,900
2021/10/25 2,557 2,625 2,557 2,611 78,400
2021/10/22 2,566 2,592 2,549 2,581 73,200
2021/10/21 2,612 2,613 2,566 2,566 70,100
2021/10/20 2,609 2,650 2,582 2,614 174,000
2021/10/19 2,570 2,636 2,569 2,636 100,100
2021/10/18 2,623 2,628 2,537 2,561 142,700
2021/10/15 2,628 2,665 2,595 2,632 115,700
2021/10/14 2,601 2,626 2,570 2,613 104,000
2021/10/13 2,591 2,621 2,582 2,601 59,500
2021/10/12 2,582 2,612 2,563 2,600 90,900
2021/10/11 2,555 2,590 2,524 2,579 110,700
2021/10/08 2,520 2,577 2,513 2,575 193,900
2021/10/07 2,458 2,510 2,454 2,471 124,600
2021/10/06 2,520 2,563 2,451 2,473 157,300
2021/10/05 2,457 2,539 2,422 2,494 339,100
2021/10/04 2,350 2,477 2,335 2,456 448,200
2021/10/01 2,265 2,324 2,250 2,292 177,900
2021/09/30 2,211 2,315 2,168 2,277 182,900
2021/09/29 2,201 2,213 2,163 2,198 100,500
2021/09/28 2,265 2,270 2,201 2,242 69,100
2021/09/27 2,324 2,324 2,256 2,265 78,300
2021/09/24 2,301 2,324 2,289 2,317 75,800
2021/09/22 2,233 2,258 2,216 2,243 62,200
2021/09/21 2,212 2,240 2,184 2,232 116,600
2021/09/17 2,278 2,316 2,254 2,308 86,400
2021/09/16 2,327 2,344 2,300 2,309 92,700
2021/09/15 2,324 2,350 2,299 2,326 75,100
2021/09/14 2,290 2,342 2,290 2,339 84,200
2021/09/13 2,280 2,294 2,240 2,294 82,000
2021/09/10 2,236 2,295 2,226 2,295 71,600
2021/09/09 2,222 2,249 2,208 2,224 55,400
2021/09/08 2,255 2,258 2,211 2,237 116,700
2021/09/07 2,235 2,286 2,220 2,241 140,200
2021/09/06 2,191 2,253 2,190 2,245 125,000
2021/09/03 2,115 2,171 2,105 2,166 121,400
2021/09/02 2,126 2,166 2,126 2,163 59,400
2021/09/01 2,103 2,144 2,099 2,144 66,700
2021/08/31 2,114 2,155 2,108 2,122 71,400
2021/08/30 2,082 2,120 2,070 2,108 258,500
2021/08/27 2,072 2,105 2,047 2,086 97,600
2021/08/26 2,094 2,106 2,043 2,054 138,200
2021/08/25 2,110 2,130 2,079 2,080 66,300
2021/08/24 2,098 2,116 2,069 2,098 225,500
2021/08/23 2,082 2,127 2,076 2,104 65,600
2021/08/20 2,112 2,149 2,060 2,066 156,200
2021/08/19 2,062 2,117 2,046 2,081 96,300
2021/08/18 2,066 2,092 2,016 2,082 90,800
2021/08/17 2,129 2,169 2,015 2,024 202,400
2021/08/16 2,251 2,291 2,115 2,145 117,100
2021/08/13 2,305 2,305 2,222 2,246 184,200
2021/08/12 2,331 2,360 2,311 2,326 121,000
2021/08/11 2,366 2,378 2,292 2,338 165,400
2021/08/10 2,275 2,366 2,275 2,358 318,500
2021/08/06 2,161 2,176 2,150 2,167 118,500
2021/08/05 2,192 2,216 2,169 2,193 79,800
2021/08/04 2,229 2,244 2,183 2,206 42,700
2021/08/03 2,227 2,285 2,227 2,238 63,500
2021/08/02 2,246 2,270 2,224 2,247 57,500
2021/07/30 2,219 2,267 2,211 2,246 81,200
2021/07/29 2,210 2,237 2,210 2,237 44,700
2021/07/28 2,243 2,263 2,211 2,225 39,300
2021/07/27 2,296 2,298 2,259 2,284 63,400
2021/07/26 2,285 2,291 2,246 2,258 56,900
2021/07/21 2,232 2,251 2,229 2,235 60,800
2021/07/20 2,208 2,234 2,197 2,206 78,100
2021/07/19 2,239 2,253 2,223 2,239 73,500
2021/07/16 2,245 2,293 2,245 2,258 68,800
2021/07/15 2,300 2,305 2,272 2,280 57,000
2021/07/14 2,285 2,329 2,279 2,305 37,100
2021/07/13 2,300 2,313 2,293 2,305 82,900
2021/07/12 2,285 2,319 2,285 2,300 72,000
2021/07/09 2,222 2,264 2,213 2,262 91,400
2021/07/08 2,297 2,311 2,241 2,243 136,800
2021/07/07 2,342 2,382 2,327 2,350 104,900
2021/07/06 2,352 2,395 2,350 2,365 104,000
2021/07/05 2,342 2,374 2,340 2,343 91,700
2021/07/02 2,283 2,358 2,282 2,358 84,200
2021/07/01 2,278 2,325 2,271 2,313 62,900
2021/06/30 2,302 2,360 2,302 2,312 115,400
2021/06/29 2,233 2,268 2,211 2,268 112,400
2021/06/28 2,265 2,288 2,252 2,255 87,100
2021/06/25 2,275 2,306 2,258 2,272 154,500
2021/06/24 2,172 2,235 2,165 2,206 74,200
2021/06/23 2,187 2,209 2,177 2,182 41,200
2021/06/22 2,175 2,200 2,155 2,192 54,900
2021/06/21 2,100 2,112 2,087 2,106 74,000
2021/06/18 2,133 2,160 2,124 2,147 103,700
2021/06/17 2,185 2,187 2,146 2,146 51,600
2021/06/16 2,170 2,225 2,163 2,208 55,100
2021/06/15 2,197 2,223 2,186 2,188 57,300
2021/06/14 2,182 2,227 2,177 2,219 47,700
2021/06/11 2,200 2,220 2,182 2,195 44,900
2021/06/10 2,165 2,200 2,161 2,182 99,800
2021/06/09 2,165 2,201 2,161 2,173 62,500
2021/06/08 2,212 2,213 2,174 2,187 58,200
2021/06/07 2,288 2,299 2,202 2,202 75,200
2021/06/04 2,248 2,253 2,181 2,251 111,000
2021/06/03 2,170 2,269 2,169 2,228 268,500
2021/06/02 2,061 2,174 2,061 2,171 190,100
2021/06/01 2,050 2,069 2,048 2,053 66,500
2021/05/31 2,057 2,088 2,054 2,059 55,900
2021/05/28 2,066 2,072 2,050 2,069 49,500
2021/05/27 2,030 2,054 2,021 2,030 106,000
2021/05/26 2,025 2,061 2,025 2,029 92,800
2021/05/25 2,024 2,047 2,010 2,010 81,900
2021/05/24 1,948 2,008 1,948 2,000 69,300
2021/05/21 1,949 1,965 1,923 1,958 55,800
2021/05/20 1,885 1,925 1,882 1,919 55,800
2021/05/19 1,886 1,901 1,866 1,882 65,900
2021/05/18 1,914 1,945 1,885 1,924 94,100
2021/05/17 1,911 1,960 1,885 1,919 121,300
2021/05/14 1,887 1,915 1,875 1,903 84,400
2021/05/13 1,854 1,871 1,834 1,836 90,500
2021/05/12 1,877 1,906 1,855 1,880 91,300
2021/05/11 1,940 1,971 1,886 1,888 74,800
2021/05/10 1,954 1,982 1,940 1,979 52,400
2021/05/07 1,935 1,987 1,930 1,969 79,100
2021/05/06 1,894 1,948 1,890 1,932 64,900
2021/04/30 1,900 1,916 1,882 1,902 97,000
2021/04/28 1,901 1,917 1,877 1,884 93,400
2021/04/27 1,920 1,928 1,900 1,908 40,300
2021/04/26 1,908 1,931 1,900 1,920 40,700
2021/04/23 1,884 1,921 1,874 1,909 33,500
2021/04/22 1,909 1,909 1,882 1,901 48,800
2021/04/21 1,863 1,880 1,844 1,869 91,900
2021/04/20 1,965 1,968 1,909 1,911 82,700
2021/04/19 1,981 2,003 1,977 1,981 80,400
2021/04/16 1,975 2,035 1,974 2,001 66,900
2021/04/15 1,950 1,989 1,948 1,971 60,500
2021/04/14 1,938 1,954 1,923 1,934 57,300
2021/04/13 1,926 1,970 1,912 1,945 59,900
2021/04/12 1,946 1,949 1,923 1,925 37,500
2021/04/09 1,948 1,967 1,928 1,952 78,000
2021/04/08 1,977 1,983 1,919 1,932 88,600
2021/04/07 1,958 2,000 1,958 1,991 65,200
2021/04/06 2,000 2,022 1,951 1,958 88,100
2021/04/05 2,030 2,045 2,017 2,024 71,200
2021/04/02 2,017 2,043 2,010 2,024 68,600
2021/04/01 2,036 2,053 2,009 2,017 93,400
2021/03/31 1,993 2,013 1,957 1,998 105,700
2021/03/30 1,971 2,034 1,971 2,016 94,500
2021/03/29 1,993 2,001 1,951 1,994 123,400
2021/03/26 1,973 1,999 1,960 1,984 106,600
2021/03/25 1,930 1,956 1,900 1,936 95,600
2021/03/24 1,951 1,980 1,864 1,873 196,600
2021/03/23 1,960 2,017 1,955 1,975 121,000
2021/03/22 2,011 2,029 1,979 1,991 88,700
2021/03/19 2,031 2,059 2,019 2,031 160,700
2021/03/18 2,015 2,075 1,995 2,067 133,600
2021/03/17 1,960 2,042 1,960 2,014 173,800
2021/03/16 1,927 1,967 1,920 1,960 121,000
2021/03/15 1,924 1,961 1,922 1,948 146,100
2021/03/12 1,921 1,933 1,902 1,922 116,700
2021/03/11 1,889 1,933 1,877 1,930 191,900
2021/03/10 1,838 1,868 1,824 1,849 175,200
2021/03/09 1,871 1,883 1,843 1,875 114,000
2021/03/08 1,895 1,961 1,879 1,886 117,300
2021/03/05 1,931 1,936 1,853 1,893 130,200
2021/03/04 1,935 1,966 1,925 1,936 127,700
2021/03/03 1,920 1,982 1,902 1,941 178,500
2021/03/02 1,972 1,982 1,928 1,960 183,600
2021/03/01 1,911 1,999 1,910 1,991 164,300
2021/02/26 1,910 1,981 1,901 1,930 160,800
2021/02/25 1,958 1,963 1,914 1,943 206,800
2021/02/24 1,991 2,032 1,971 1,981 200,000
2021/02/22 1,959 2,018 1,959 1,980 285,400
2021/02/19 1,870 1,932 1,842 1,879 191,800
2021/02/18 1,900 1,913 1,852 1,883 153,700
2021/02/17 1,883 1,920 1,873 1,906 177,000
2021/02/16 1,917 1,931 1,871 1,883 181,100
2021/02/15 1,878 1,953 1,870 1,917 236,100
2021/02/12 1,805 1,885 1,800 1,878 138,400
2021/02/10 1,842 1,854 1,808 1,831 112,400
2021/02/09 1,860 1,874 1,844 1,860 173,400
2021/02/08 1,830 1,897 1,827 1,862 162,300
2021/02/05 1,749 1,847 1,733 1,838 322,300
2021/02/04 1,677 1,739 1,664 1,731 132,700
2021/02/03 1,658 1,688 1,653 1,674 90,700
2021/02/02 1,678 1,706 1,660 1,666 78,400
2021/02/01 1,643 1,700 1,627 1,690 90,000
2021/01/29 1,706 1,716 1,668 1,671 94,700
2021/01/28 1,658 1,720 1,652 1,709 131,100
2021/01/27 1,650 1,693 1,648 1,692 69,300
2021/01/26 1,674 1,682 1,654 1,654 118,100
2021/01/25 1,630 1,710 1,622 1,708 155,300
2021/01/22 1,590 1,663 1,588 1,637 159,500
2021/01/21 1,546 1,605 1,543 1,600 156,100
2021/01/20 1,522 1,572 1,522 1,567 136,700
2021/01/19 1,565 1,565 1,510 1,527 201,900
2021/01/18 1,575 1,579 1,551 1,563 114,800
2021/01/15 1,574 1,596 1,562 1,593 113,300
2021/01/14 1,584 1,596 1,574 1,579 134,300
2021/01/13 1,582 1,630 1,574 1,593 198,100
2021/01/12 1,572 1,614 1,565 1,589 136,700
2021/01/08 1,553 1,593 1,545 1,578 142,600
2021/01/07 1,571 1,587 1,560 1,560 174,600
2021/01/06 1,569 1,584 1,556 1,569 72,500
2021/01/05 1,557 1,586 1,544 1,585 97,700
2021/01/04 1,623 1,628 1,566 1,583 90,600

このページの先頭へ