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
2022/12/30 2,850 2,882 2,819 2,824 41,600
2022/12/29 2,771 2,822 2,754 2,818 44,000
2022/12/28 2,829 2,830 2,779 2,809 44,600
2022/12/27 2,805 2,850 2,805 2,829 37,300
2022/12/26 2,730 2,788 2,701 2,788 46,000
2022/12/23 2,799 2,802 2,739 2,739 69,100
2022/12/22 2,854 2,868 2,806 2,852 53,300
2022/12/21 2,857 2,894 2,807 2,850 78,200
2022/12/20 2,971 2,999 2,835 2,859 73,100
2022/12/19 2,951 2,997 2,927 2,970 50,600
2022/12/16 2,960 3,005 2,948 2,976 118,100
2022/12/15 2,990 3,025 2,972 3,000 56,200
2022/12/14 2,995 3,010 2,963 3,005 63,700
2022/12/13 3,015 3,050 2,992 2,995 48,300
2022/12/12 2,984 3,015 2,961 2,997 33,800
2022/12/09 2,934 3,035 2,928 3,005 113,400
2022/12/08 2,906 2,925 2,866 2,922 70,000
2022/12/07 2,885 2,908 2,847 2,887 132,000
2022/12/06 3,005 3,015 2,920 2,924 165,400
2022/12/05 2,952 3,065 2,928 3,065 86,200
2022/12/02 3,005 3,005 2,919 2,969 132,700
2022/12/01 3,120 3,130 3,025 3,040 113,500
2022/11/30 3,170 3,175 3,055 3,075 162,800
2022/11/29 3,160 3,245 3,135 3,190 96,600
2022/11/28 3,130 3,180 3,115 3,160 122,400
2022/11/25 3,055 3,165 3,040 3,160 137,500
2022/11/24 2,957 3,050 2,950 3,040 160,700
2022/11/22 2,950 2,955 2,910 2,934 61,200
2022/11/21 2,842 2,907 2,835 2,901 64,900
2022/11/18 2,829 2,870 2,791 2,838 64,200
2022/11/17 2,705 2,841 2,701 2,813 128,800
2022/11/16 2,782 2,808 2,734 2,735 109,300
2022/11/15 2,799 2,799 2,731 2,783 139,100
2022/11/14 2,967 2,967 2,769 2,818 239,500
2022/11/11 2,989 2,998 2,930 2,968 137,700
2022/11/10 2,889 2,929 2,860 2,922 80,500
2022/11/09 2,936 2,940 2,903 2,909 83,600
2022/11/08 2,893 2,914 2,870 2,893 80,400
2022/11/07 2,890 2,922 2,867 2,888 52,900
2022/11/04 2,893 2,904 2,847 2,861 102,900
2022/11/02 3,010 3,025 2,946 2,952 131,900
2022/11/01 3,005 3,030 2,958 3,020 150,800
2022/10/31 3,030 3,040 2,963 2,981 133,500
2022/10/28 2,898 2,997 2,881 2,987 438,000
2022/10/27 2,946 2,973 2,932 2,948 120,200
2022/10/26 2,928 2,984 2,927 2,950 116,800
2022/10/25 2,905 2,919 2,880 2,899 67,400
2022/10/24 2,908 2,933 2,893 2,913 115,700
2022/10/21 2,839 2,905 2,835 2,900 73,300
2022/10/20 2,871 2,893 2,842 2,849 111,200
2022/10/19 2,828 2,902 2,828 2,897 180,400
2022/10/18 2,768 2,814 2,765 2,788 136,200
2022/10/17 2,726 2,759 2,664 2,692 90,300
2022/10/14 2,749 2,775 2,724 2,762 108,100
2022/10/13 2,776 2,776 2,673 2,688 110,200
2022/10/12 2,705 2,782 2,700 2,776 145,300
2022/10/11 2,747 2,791 2,726 2,742 168,600
2022/10/07 2,717 2,784 2,702 2,768 153,800
2022/10/06 2,709 2,775 2,707 2,745 117,200
2022/10/05 2,708 2,743 2,681 2,706 101,600
2022/10/04 2,582 2,686 2,571 2,679 143,400
2022/10/03 2,523 2,562 2,419 2,549 118,700
2022/09/30 2,498 2,575 2,481 2,560 140,800
2022/09/29 2,534 2,614 2,497 2,548 105,200
2022/09/28 2,539 2,562 2,460 2,506 112,700
2022/09/27 2,535 2,585 2,523 2,570 76,500
2022/09/26 2,520 2,599 2,511 2,535 161,900
2022/09/22 2,514 2,532 2,480 2,528 79,300
2022/09/21 2,576 2,586 2,510 2,530 82,600
2022/09/20 2,600 2,646 2,600 2,615 114,100
2022/09/16 2,558 2,606 2,548 2,600 146,900
2022/09/15 2,543 2,614 2,500 2,568 90,100
2022/09/14 2,500 2,574 2,500 2,526 58,900
2022/09/13 2,573 2,585 2,549 2,585 78,400
2022/09/12 2,564 2,568 2,530 2,563 60,400
2022/09/09 2,462 2,552 2,456 2,549 112,400
2022/09/08 2,496 2,524 2,474 2,496 125,500
2022/09/07 2,436 2,461 2,399 2,417 67,500
2022/09/06 2,468 2,490 2,428 2,462 59,700
2022/09/05 2,396 2,454 2,360 2,441 61,900
2022/09/02 2,488 2,488 2,407 2,430 80,400
2022/09/01 2,435 2,482 2,415 2,447 75,200
2022/08/31 2,414 2,452 2,400 2,452 44,300
2022/08/30 2,414 2,476 2,401 2,456 67,800
2022/08/29 2,363 2,410 2,342 2,394 64,800
2022/08/26 2,514 2,514 2,455 2,476 34,300
2022/08/25 2,465 2,528 2,465 2,520 64,900
2022/08/24 2,451 2,451 2,401 2,423 33,600
2022/08/23 2,475 2,490 2,432 2,443 42,500
2022/08/22 2,521 2,521 2,470 2,482 70,000
2022/08/19 2,466 2,528 2,466 2,521 99,200
2022/08/18 2,448 2,453 2,381 2,436 70,900
2022/08/17 2,379 2,459 2,352 2,459 127,500
2022/08/16 2,375 2,375 2,301 2,357 107,600
2022/08/15 2,501 2,501 2,368 2,405 141,200
2022/08/12 2,444 2,583 2,430 2,524 134,200
2022/08/10 2,409 2,409 2,363 2,398 29,500
2022/08/09 2,362 2,416 2,340 2,388 28,300
2022/08/08 2,395 2,395 2,330 2,344 48,500
2022/08/05 2,398 2,444 2,388 2,401 55,500
2022/08/04 2,370 2,408 2,323 2,405 77,400
2022/08/03 2,353 2,357 2,321 2,331 38,100
2022/08/02 2,379 2,379 2,320 2,329 33,500
2022/08/01 2,386 2,393 2,358 2,379 38,500
2022/07/29 2,365 2,410 2,339 2,344 48,000
2022/07/28 2,267 2,359 2,255 2,353 89,500
2022/07/27 2,258 2,272 2,252 2,267 21,200
2022/07/26 2,270 2,291 2,257 2,264 22,200
2022/07/25 2,300 2,300 2,258 2,260 35,900
2022/07/22 2,290 2,318 2,265 2,300 37,600
2022/07/21 2,282 2,293 2,254 2,290 30,100
2022/07/20 2,275 2,291 2,260 2,291 42,800
2022/07/19 2,264 2,264 2,207 2,230 28,500
2022/07/15 2,206 2,265 2,201 2,256 58,600
2022/07/14 2,212 2,244 2,187 2,216 163,000
2022/07/13 2,293 2,306 2,251 2,259 89,100
2022/07/12 2,427 2,429 2,313 2,343 66,500
2022/07/11 2,440 2,477 2,416 2,427 68,000
2022/07/08 2,360 2,452 2,359 2,426 158,300
2022/07/07 2,322 2,342 2,295 2,334 66,900
2022/07/06 2,318 2,353 2,280 2,301 61,900
2022/07/05 2,335 2,363 2,311 2,355 81,800
2022/07/04 2,237 2,308 2,208 2,297 131,800
2022/07/01 2,200 2,241 2,178 2,192 97,100
2022/06/30 2,139 2,207 2,139 2,173 86,700
2022/06/29 2,104 2,200 2,065 2,189 126,800
2022/06/28 2,090 2,136 2,088 2,129 66,900
2022/06/27 2,134 2,169 2,108 2,117 49,300
2022/06/24 2,100 2,101 2,032 2,099 68,900
2022/06/23 2,042 2,120 2,029 2,032 73,200
2022/06/22 2,069 2,071 2,022 2,041 77,800
2022/06/21 2,047 2,087 2,041 2,050 52,600
2022/06/20 2,066 2,066 1,976 2,007 61,000
2022/06/17 2,021 2,046 1,998 2,034 132,100
2022/06/16 2,136 2,168 2,087 2,089 45,900
2022/06/15 2,136 2,157 2,101 2,101 71,700
2022/06/14 2,105 2,148 2,087 2,137 100,300
2022/06/13 2,113 2,139 2,074 2,123 96,600
2022/06/10 2,211 2,211 2,160 2,161 65,500
2022/06/09 2,225 2,263 2,191 2,243 74,200
2022/06/08 2,214 2,231 2,166 2,207 98,700
2022/06/07 2,246 2,260 2,206 2,214 71,300
2022/06/06 2,211 2,253 2,211 2,250 42,300
2022/06/03 2,285 2,286 2,219 2,248 55,900
2022/06/02 2,265 2,265 2,217 2,245 42,200
2022/06/01 2,280 2,323 2,279 2,301 55,200
2022/05/31 2,288 2,304 2,231 2,288 94,000
2022/05/30 2,223 2,328 2,209 2,299 138,400
2022/05/27 2,184 2,193 2,141 2,164 67,800
2022/05/26 2,149 2,191 2,131 2,134 92,000
2022/05/25 2,235 2,251 2,161 2,168 107,700
2022/05/24 2,351 2,367 2,285 2,285 53,400
2022/05/23 2,305 2,382 2,305 2,361 47,300
2022/05/20 2,243 2,354 2,235 2,350 55,700
2022/05/19 2,214 2,276 2,214 2,241 68,000
2022/05/18 2,257 2,290 2,246 2,264 86,500
2022/05/17 2,280 2,318 2,217 2,245 132,600
2022/05/16 2,378 2,453 2,267 2,289 260,600
2022/05/13 2,100 2,148 2,064 2,128 98,000
2022/05/12 2,160 2,165 2,085 2,087 122,300
2022/05/11 2,189 2,216 2,149 2,190 100,400
2022/05/10 2,276 2,276 2,176 2,198 119,800
2022/05/09 2,349 2,350 2,306 2,308 70,600
2022/05/06 2,435 2,435 2,359 2,375 71,800
2022/05/02 2,450 2,480 2,392 2,433 78,000
2022/04/28 2,387 2,501 2,383 2,500 98,000
2022/04/27 2,362 2,401 2,324 2,386 103,800
2022/04/26 2,416 2,424 2,380 2,412 59,900
2022/04/25 2,375 2,410 2,300 2,401 39,900
2022/04/22 2,407 2,422 2,379 2,417 50,700
2022/04/21 2,462 2,478 2,420 2,443 65,200
2022/04/20 2,490 2,502 2,428 2,452 50,000
2022/04/19 2,524 2,550 2,485 2,490 59,900
2022/04/18 2,507 2,516 2,430 2,505 88,100
2022/04/15 2,547 2,588 2,522 2,584 42,300
2022/04/14 2,584 2,598 2,552 2,577 41,300
2022/04/13 2,511 2,570 2,453 2,570 67,400
2022/04/12 2,577 2,589 2,522 2,539 44,800
2022/04/11 2,600 2,630 2,586 2,614 51,400
2022/04/08 2,622 2,658 2,571 2,587 69,300
2022/04/07 2,556 2,591 2,537 2,572 53,400
2022/04/06 2,619 2,620 2,520 2,581 148,900
2022/04/05 2,690 2,715 2,651 2,669 94,100
2022/04/04 2,624 2,673 2,587 2,669 42,200
2022/04/01 2,606 2,635 2,554 2,613 70,300
2022/03/31 2,641 2,641 2,570 2,621 91,000
2022/03/30 2,600 2,715 2,572 2,680 216,400
2022/03/29 2,514 2,591 2,495 2,566 154,400
2022/03/28 2,481 2,524 2,447 2,480 50,400
2022/03/25 2,449 2,477 2,425 2,467 35,300
2022/03/24 2,471 2,483 2,427 2,460 103,400
2022/03/23 2,468 2,530 2,445 2,521 123,500
2022/03/22 2,462 2,485 2,407 2,417 108,800
2022/03/18 2,430 2,480 2,429 2,461 157,100
2022/03/17 2,338 2,458 2,331 2,417 297,600
2022/03/16 2,206 2,278 2,187 2,238 140,500
2022/03/15 2,094 2,204 2,058 2,163 176,900
2022/03/14 2,286 2,318 2,106 2,114 331,800
2022/03/11 2,353 2,381 2,276 2,311 100,700
2022/03/10 2,363 2,374 2,330 2,345 153,600
2022/03/09 2,249 2,280 2,209 2,255 120,000
2022/03/08 2,264 2,326 2,240 2,251 87,000
2022/03/07 2,326 2,332 2,230 2,265 93,600
2022/03/04 2,402 2,416 2,361 2,376 90,900
2022/03/03 2,400 2,418 2,373 2,383 94,700
2022/03/02 2,367 2,431 2,367 2,387 109,000
2022/03/01 2,406 2,454 2,373 2,418 116,700
2022/02/28 2,390 2,400 2,320 2,366 111,900
2022/02/25 2,325 2,385 2,307 2,376 137,500
2022/02/24 2,237 2,308 2,220 2,300 173,900
2022/02/22 2,216 2,254 2,189 2,225 108,700
2022/02/21 2,195 2,292 2,167 2,273 124,700
2022/02/18 2,161 2,221 2,137 2,214 118,400
2022/02/17 2,182 2,209 2,172 2,183 142,100
2022/02/16 2,195 2,210 2,166 2,182 130,500
2022/02/15 2,250 2,253 2,157 2,163 232,200
2022/02/14 2,326 2,338 2,205 2,255 288,600
2022/02/10 2,282 2,307 2,241 2,303 128,800
2022/02/09 2,248 2,282 2,231 2,282 81,700
2022/02/08 2,206 2,230 2,199 2,216 77,900
2022/02/07 2,196 2,228 2,178 2,205 82,800
2022/02/04 2,189 2,209 2,154 2,199 73,900
2022/02/03 2,211 2,231 2,168 2,169 97,200
2022/02/02 2,191 2,264 2,132 2,261 103,300
2022/02/01 2,200 2,217 2,139 2,141 139,200
2022/01/31 2,096 2,160 2,088 2,145 87,800
2022/01/28 2,089 2,116 2,038 2,096 86,800
2022/01/27 2,144 2,185 2,016 2,039 145,500
2022/01/26 2,100 2,158 2,078 2,128 151,500
2022/01/25 2,118 2,125 2,040 2,050 80,700
2022/01/24 2,073 2,141 2,041 2,123 78,100
2022/01/21 2,070 2,093 2,042 2,087 82,000
2022/01/20 2,043 2,105 2,021 2,099 83,500
2022/01/19 2,114 2,143 2,063 2,073 152,500
2022/01/18 2,103 2,158 2,080 2,111 139,900
2022/01/17 2,120 2,148 2,060 2,075 96,100
2022/01/14 2,120 2,147 2,090 2,127 133,700
2022/01/13 2,146 2,177 2,134 2,144 123,300
2022/01/12 2,110 2,174 2,094 2,171 167,200
2022/01/11 2,092 2,116 2,055 2,082 245,800
2022/01/07 2,146 2,178 2,015 2,072 371,700
2022/01/06 2,276 2,287 2,100 2,140 302,100
2022/01/05 2,458 2,458 2,334 2,345 109,800
2022/01/04 2,505 2,525 2,416 2,442 127,000

このページの先頭へ