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
2023/12/29 1,826 1,836 1,801 1,833 65,100
2023/12/28 1,774 1,825 1,745 1,822 105,100
2023/12/27 1,763 1,811 1,761 1,799 171,500
2023/12/26 1,744 1,766 1,738 1,751 120,400
2023/12/25 1,750 1,762 1,733 1,745 58,200
2023/12/22 1,747 1,761 1,731 1,731 122,000
2023/12/21 1,748 1,775 1,736 1,745 163,000
2023/12/20 1,798 1,818 1,777 1,788 126,600
2023/12/19 1,756 1,792 1,756 1,790 108,100
2023/12/18 1,747 1,780 1,720 1,769 145,100
2023/12/15 1,784 1,792 1,765 1,787 201,900
2023/12/14 1,779 1,798 1,762 1,784 132,900
2023/12/13 1,774 1,806 1,774 1,780 157,400
2023/12/12 1,780 1,799 1,748 1,758 119,200
2023/12/11 1,762 1,823 1,762 1,790 235,400
2023/12/08 1,748 1,790 1,748 1,755 133,000
2023/12/07 1,800 1,800 1,757 1,768 157,100
2023/12/06 1,787 1,847 1,782 1,838 154,300
2023/12/05 1,841 1,866 1,807 1,807 117,100
2023/12/04 1,842 1,877 1,807 1,867 109,900
2023/12/01 1,929 1,930 1,865 1,871 81,500
2023/11/30 1,888 1,924 1,882 1,917 120,100
2023/11/29 1,901 1,916 1,890 1,891 161,700
2023/11/28 1,974 1,980 1,936 1,945 113,000
2023/11/27 2,000 2,017 1,972 1,985 77,500
2023/11/24 1,967 2,023 1,967 2,005 180,900
2023/11/22 1,989 2,010 1,968 1,975 98,700
2023/11/21 1,983 2,009 1,973 1,996 113,900
2023/11/20 1,966 2,009 1,963 1,985 162,300
2023/11/17 1,908 1,964 1,893 1,963 170,500
2023/11/16 1,856 1,916 1,852 1,908 166,000
2023/11/15 1,801 1,861 1,795 1,857 91,100
2023/11/14 1,825 1,836 1,770 1,781 117,100
2023/11/13 1,844 1,858 1,804 1,837 160,700
2023/11/10 1,775 1,816 1,775 1,806 75,200
2023/11/09 1,832 1,839 1,805 1,839 45,500
2023/11/08 1,821 1,844 1,806 1,832 78,200
2023/11/07 1,831 1,836 1,812 1,821 77,900
2023/11/06 1,813 1,842 1,797 1,834 119,600
2023/11/02 1,765 1,782 1,743 1,773 88,200
2023/11/01 1,724 1,743 1,711 1,734 113,600
2023/10/31 1,683 1,709 1,669 1,693 76,300
2023/10/30 1,710 1,710 1,672 1,683 80,200
2023/10/27 1,696 1,722 1,694 1,715 66,700
2023/10/26 1,685 1,722 1,685 1,698 83,100
2023/10/25 1,710 1,718 1,696 1,698 76,000
2023/10/24 1,648 1,699 1,621 1,695 101,100
2023/10/23 1,695 1,699 1,661 1,663 107,900
2023/10/20 1,690 1,717 1,673 1,699 64,600
2023/10/19 1,720 1,741 1,701 1,707 47,500
2023/10/18 1,764 1,769 1,721 1,743 76,100
2023/10/17 1,728 1,765 1,728 1,741 142,700
2023/10/16 1,743 1,746 1,706 1,712 122,400
2023/10/13 1,826 1,826 1,744 1,764 185,200
2023/10/12 1,808 1,835 1,791 1,834 161,900
2023/10/11 1,829 1,831 1,800 1,808 103,000
2023/10/10 1,841 1,848 1,813 1,841 132,100
2023/10/06 1,851 1,851 1,826 1,841 86,100
2023/10/05 1,823 1,854 1,804 1,844 167,800
2023/10/04 1,813 1,839 1,802 1,820 139,500
2023/10/03 1,817 1,839 1,791 1,823 196,500
2023/10/02 1,902 1,911 1,850 1,850 124,100
2023/09/29 1,903 1,915 1,877 1,882 102,500
2023/09/28 1,961 1,961 1,892 1,904 159,900
2023/09/27 1,899 1,946 1,895 1,946 120,400
2023/09/26 1,916 1,925 1,903 1,903 68,600
2023/09/25 1,920 1,929 1,902 1,910 126,600
2023/09/22 1,898 1,924 1,878 1,920 121,600
2023/09/21 1,959 1,969 1,927 1,928 78,400
2023/09/20 1,968 1,981 1,958 1,961 86,400
2023/09/19 2,020 2,025 1,970 1,981 77,600
2023/09/15 2,067 2,067 1,996 2,028 168,600
2023/09/14 2,045 2,058 2,012 2,057 161,200
2023/09/13 2,005 2,052 2,005 2,045 122,400
2023/09/12 2,010 2,017 1,976 2,003 150,000
2023/09/11 2,050 2,064 1,997 2,023 68,700
2023/09/08 2,021 2,067 2,018 2,047 98,600
2023/09/07 2,100 2,109 2,050 2,071 77,000
2023/09/06 2,161 2,162 2,120 2,120 39,800
2023/09/05 2,157 2,160 2,137 2,155 37,300
2023/09/04 2,120 2,160 2,120 2,143 54,500
2023/09/01 2,075 2,122 2,075 2,120 85,300
2023/08/31 2,090 2,093 2,067 2,079 72,600
2023/08/30 2,098 2,123 2,080 2,090 81,400
2023/08/29 2,030 2,079 2,030 2,075 83,100
2023/08/28 2,058 2,058 2,027 2,038 63,600
2023/08/25 2,012 2,067 2,012 2,048 45,300
2023/08/24 2,046 2,055 2,009 2,043 105,800
2023/08/23 2,016 2,064 2,000 2,064 92,800
2023/08/22 2,052 2,052 2,018 2,024 60,800
2023/08/21 2,055 2,068 2,040 2,042 70,000
2023/08/18 2,044 2,054 2,019 2,049 68,500
2023/08/17 2,082 2,082 2,024 2,044 110,900
2023/08/16 2,100 2,116 2,088 2,094 63,400
2023/08/15 2,102 2,111 2,046 2,107 167,800
2023/08/14 2,140 2,140 2,000 2,085 294,500
2023/08/10 2,225 2,259 2,204 2,233 147,500
2023/08/09 2,196 2,218 2,172 2,210 62,700
2023/08/08 2,232 2,234 2,212 2,217 40,500
2023/08/07 2,189 2,227 2,175 2,227 49,600
2023/08/04 2,171 2,214 2,171 2,206 43,300
2023/08/03 2,215 2,232 2,185 2,185 96,700
2023/08/02 2,286 2,286 2,241 2,265 109,600
2023/08/01 2,298 2,314 2,255 2,314 104,600
2023/07/31 2,285 2,298 2,253 2,298 142,200
2023/07/28 2,273 2,274 2,221 2,250 106,900
2023/07/27 2,273 2,334 2,264 2,319 77,900
2023/07/26 2,255 2,291 2,252 2,282 35,800
2023/07/25 2,323 2,339 2,275 2,281 44,500
2023/07/24 2,286 2,322 2,286 2,312 140,600
2023/07/21 2,318 2,318 2,273 2,274 62,900
2023/07/20 2,380 2,380 2,308 2,318 47,800
2023/07/19 2,354 2,384 2,349 2,380 107,100
2023/07/18 2,385 2,389 2,343 2,347 60,600
2023/07/14 2,413 2,433 2,370 2,394 62,400
2023/07/13 2,325 2,391 2,319 2,387 73,800
2023/07/12 2,321 2,354 2,312 2,312 64,400
2023/07/11 2,300 2,315 2,284 2,315 115,100
2023/07/10 2,253 2,294 2,239 2,282 71,700
2023/07/07 2,264 2,288 2,250 2,259 50,600
2023/07/06 2,201 2,272 2,185 2,266 126,400
2023/07/05 2,215 2,229 2,195 2,226 128,400
2023/07/04 2,211 2,227 2,202 2,215 69,700
2023/07/03 2,228 2,244 2,211 2,224 200,000
2023/06/30 2,220 2,220 2,168 2,183 87,800
2023/06/29 2,228 2,263 2,216 2,250 91,000
2023/06/28 2,214 2,245 2,196 2,230 163,600
2023/06/27 2,250 2,259 2,192 2,203 88,100
2023/06/26 2,305 2,305 2,255 2,266 142,900
2023/06/23 2,469 2,477 2,342 2,355 66,800
2023/06/22 2,425 2,458 2,425 2,441 82,600
2023/06/21 2,400 2,463 2,384 2,453 172,300
2023/06/20 2,390 2,394 2,347 2,370 56,500
2023/06/19 2,396 2,413 2,372 2,409 44,500
2023/06/16 2,377 2,416 2,358 2,396 116,500
2023/06/15 2,385 2,400 2,369 2,369 54,700
2023/06/14 2,350 2,389 2,347 2,375 83,200
2023/06/13 2,335 2,359 2,321 2,354 123,600
2023/06/12 2,286 2,323 2,271 2,308 147,100
2023/06/09 2,257 2,290 2,245 2,269 164,300
2023/06/08 2,280 2,280 2,222 2,236 84,700
2023/06/07 2,332 2,345 2,284 2,307 120,900
2023/06/06 2,326 2,346 2,280 2,319 130,100
2023/06/05 2,410 2,410 2,357 2,385 115,100
2023/06/02 2,269 2,343 2,256 2,337 106,700
2023/06/01 2,223 2,277 2,223 2,263 169,700
2023/05/31 2,224 2,256 2,195 2,223 172,100
2023/05/30 2,271 2,283 2,231 2,250 57,100
2023/05/29 2,313 2,323 2,288 2,291 40,100
2023/05/26 2,331 2,337 2,273 2,273 88,500
2023/05/25 2,337 2,390 2,330 2,364 42,300
2023/05/24 2,384 2,392 2,354 2,366 75,700
2023/05/23 2,461 2,463 2,369 2,384 72,700
2023/05/22 2,450 2,474 2,421 2,461 85,400
2023/05/19 2,433 2,479 2,432 2,459 121,500
2023/05/18 2,400 2,435 2,391 2,423 76,900
2023/05/17 2,379 2,387 2,350 2,368 131,100
2023/05/16 2,439 2,449 2,389 2,418 116,200
2023/05/15 2,464 2,495 2,410 2,440 191,900
2023/05/12 2,489 2,489 2,447 2,464 114,900
2023/05/11 2,437 2,502 2,437 2,484 72,300
2023/05/10 2,420 2,439 2,406 2,423 60,300
2023/05/09 2,429 2,471 2,426 2,453 53,600
2023/05/08 2,390 2,417 2,390 2,414 49,300
2023/05/02 2,435 2,435 2,387 2,410 70,400
2023/05/01 2,487 2,497 2,440 2,443 45,400
2023/04/28 2,430 2,476 2,430 2,456 44,400
2023/04/27 2,403 2,417 2,399 2,416 39,500
2023/04/26 2,439 2,442 2,408 2,412 61,300
2023/04/25 2,437 2,480 2,429 2,474 66,800
2023/04/24 2,448 2,455 2,424 2,438 43,700
2023/04/21 2,394 2,440 2,387 2,418 117,600
2023/04/20 2,403 2,444 2,398 2,425 76,200
2023/04/19 2,450 2,471 2,424 2,442 108,300
2023/04/18 2,458 2,497 2,446 2,486 117,800
2023/04/17 2,411 2,444 2,400 2,439 104,000
2023/04/14 2,370 2,432 2,360 2,429 163,700
2023/04/13 2,270 2,360 2,260 2,349 102,200
2023/04/12 2,205 2,314 2,205 2,309 137,400
2023/04/11 2,229 2,239 2,180 2,187 64,200
2023/04/10 2,215 2,229 2,198 2,205 52,500
2023/04/07 2,190 2,207 2,171 2,183 61,700
2023/04/06 2,195 2,207 2,176 2,180 98,400
2023/04/05 2,284 2,289 2,213 2,214 139,200
2023/04/04 2,376 2,376 2,307 2,307 162,700
2023/04/03 2,427 2,428 2,386 2,399 72,900
2023/03/31 2,425 2,432 2,387 2,413 67,400
2023/03/30 2,403 2,438 2,371 2,394 83,600
2023/03/29 2,354 2,410 2,337 2,401 104,200
2023/03/28 2,313 2,343 2,311 2,335 63,400
2023/03/27 2,300 2,333 2,278 2,313 44,900
2023/03/24 2,282 2,295 2,226 2,280 56,900
2023/03/23 2,280 2,314 2,266 2,299 39,200
2023/03/22 2,314 2,325 2,292 2,323 70,700
2023/03/20 2,337 2,372 2,284 2,285 73,800
2023/03/17 2,361 2,370 2,334 2,359 70,700
2023/03/16 2,284 2,335 2,260 2,335 73,300
2023/03/15 2,369 2,377 2,316 2,334 85,200
2023/03/14 2,397 2,398 2,324 2,335 88,100
2023/03/13 2,413 2,525 2,396 2,447 103,000
2023/03/10 2,500 2,518 2,454 2,457 106,600
2023/03/09 2,567 2,584 2,545 2,547 52,400
2023/03/08 2,555 2,576 2,553 2,567 60,200
2023/03/07 2,590 2,590 2,552 2,586 58,100
2023/03/06 2,601 2,618 2,570 2,581 74,900
2023/03/03 2,553 2,616 2,549 2,580 115,100
2023/03/02 2,563 2,563 2,522 2,536 68,200
2023/03/01 2,525 2,565 2,516 2,542 85,100
2023/02/28 2,508 2,549 2,502 2,524 119,800
2023/02/27 2,450 2,499 2,442 2,498 94,000
2023/02/24 2,450 2,468 2,415 2,468 127,100
2023/02/22 2,428 2,481 2,416 2,468 125,000
2023/02/21 2,491 2,491 2,470 2,474 60,300
2023/02/20 2,513 2,527 2,492 2,500 65,500
2023/02/17 2,551 2,560 2,507 2,510 81,700
2023/02/16 2,609 2,609 2,556 2,583 143,600
2023/02/15 2,718 2,718 2,650 2,659 77,400
2023/02/14 2,698 2,711 2,663 2,692 83,200
2023/02/13 2,620 2,680 2,597 2,663 82,700
2023/02/10 2,773 2,773 2,701 2,713 58,300
2023/02/09 2,723 2,793 2,723 2,783 68,500
2023/02/08 2,714 2,737 2,669 2,733 49,900
2023/02/07 2,763 2,763 2,699 2,728 52,400
2023/02/06 2,786 2,818 2,757 2,757 41,400
2023/02/03 2,818 2,833 2,787 2,794 31,400
2023/02/02 2,810 2,849 2,809 2,826 32,700
2023/02/01 2,818 2,888 2,805 2,805 63,600
2023/01/31 2,805 2,818 2,782 2,803 69,200
2023/01/30 2,777 2,813 2,771 2,808 71,600
2023/01/27 2,831 2,862 2,792 2,799 51,600
2023/01/26 2,848 2,863 2,820 2,842 54,800
2023/01/25 2,849 2,866 2,797 2,829 92,000
2023/01/24 2,779 2,859 2,773 2,849 82,700
2023/01/23 2,745 2,757 2,723 2,756 54,300
2023/01/20 2,712 2,724 2,684 2,707 49,400
2023/01/19 2,679 2,749 2,664 2,724 57,000
2023/01/18 2,633 2,733 2,633 2,697 57,400
2023/01/17 2,600 2,643 2,589 2,633 58,300
2023/01/16 2,555 2,638 2,544 2,602 62,900
2023/01/13 2,627 2,668 2,560 2,605 75,100
2023/01/12 2,690 2,706 2,646 2,664 60,800
2023/01/11 2,632 2,693 2,621 2,690 119,500
2023/01/10 2,796 2,830 2,599 2,619 177,600
2023/01/06 2,732 2,819 2,721 2,782 86,600
2023/01/05 2,693 2,736 2,661 2,732 82,800
2023/01/04 2,843 2,843 2,743 2,743 49,800

このページの先頭へ