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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,485 | 1,499 | 1,477 | 1,483 | 91,300 |
| 2024/12/27 | 1,449 | 1,470 | 1,449 | 1,468 | 104,900 |
| 2024/12/26 | 1,461 | 1,478 | 1,456 | 1,475 | 178,900 |
| 2024/12/25 | 1,467 | 1,467 | 1,444 | 1,456 | 62,800 |
| 2024/12/24 | 1,452 | 1,468 | 1,450 | 1,461 | 80,200 |
| 2024/12/23 | 1,447 | 1,467 | 1,447 | 1,452 | 77,500 |
| 2024/12/20 | 1,437 | 1,448 | 1,426 | 1,428 | 115,200 |
| 2024/12/19 | 1,438 | 1,455 | 1,430 | 1,435 | 154,900 |
| 2024/12/18 | 1,463 | 1,463 | 1,439 | 1,451 | 98,700 |
| 2024/12/17 | 1,485 | 1,485 | 1,462 | 1,467 | 38,700 |
| 2024/12/16 | 1,483 | 1,494 | 1,471 | 1,477 | 84,800 |
| 2024/12/13 | 1,450 | 1,475 | 1,450 | 1,467 | 76,300 |
| 2024/12/12 | 1,468 | 1,469 | 1,447 | 1,467 | 98,700 |
| 2024/12/11 | 1,465 | 1,465 | 1,437 | 1,450 | 63,200 |
| 2024/12/10 | 1,461 | 1,465 | 1,448 | 1,462 | 54,100 |
| 2024/12/09 | 1,450 | 1,470 | 1,448 | 1,459 | 53,600 |
| 2024/12/06 | 1,468 | 1,468 | 1,439 | 1,450 | 37,400 |
| 2024/12/05 | 1,456 | 1,459 | 1,442 | 1,457 | 26,800 |
| 2024/12/04 | 1,466 | 1,471 | 1,447 | 1,453 | 42,000 |
| 2024/12/03 | 1,467 | 1,479 | 1,460 | 1,465 | 51,300 |
| 2024/12/02 | 1,469 | 1,469 | 1,456 | 1,462 | 63,500 |
| 2024/11/29 | 1,441 | 1,463 | 1,437 | 1,452 | 83,800 |
| 2024/11/28 | 1,434 | 1,440 | 1,414 | 1,440 | 102,300 |
| 2024/11/27 | 1,443 | 1,443 | 1,412 | 1,437 | 92,300 |
| 2024/11/26 | 1,452 | 1,452 | 1,426 | 1,444 | 62,900 |
| 2024/11/25 | 1,472 | 1,478 | 1,438 | 1,438 | 77,400 |
| 2024/11/22 | 1,481 | 1,484 | 1,452 | 1,457 | 54,100 |
| 2024/11/21 | 1,436 | 1,479 | 1,432 | 1,465 | 109,200 |
| 2024/11/20 | 1,455 | 1,469 | 1,434 | 1,441 | 76,100 |
| 2024/11/19 | 1,424 | 1,461 | 1,423 | 1,455 | 132,500 |
| 2024/11/18 | 1,439 | 1,455 | 1,420 | 1,431 | 87,200 |
| 2024/11/15 | 1,447 | 1,452 | 1,437 | 1,439 | 62,500 |
| 2024/11/14 | 1,451 | 1,457 | 1,438 | 1,440 | 76,300 |
| 2024/11/13 | 1,434 | 1,458 | 1,434 | 1,451 | 97,900 |
| 2024/11/12 | 1,460 | 1,475 | 1,433 | 1,434 | 114,600 |
| 2024/11/11 | 1,463 | 1,473 | 1,413 | 1,438 | 206,200 |
| 2024/11/08 | 1,548 | 1,563 | 1,495 | 1,503 | 95,200 |
| 2024/11/07 | 1,537 | 1,558 | 1,521 | 1,547 | 67,200 |
| 2024/11/06 | 1,517 | 1,543 | 1,513 | 1,524 | 55,400 |
| 2024/11/05 | 1,525 | 1,526 | 1,496 | 1,517 | 68,000 |
| 2024/11/01 | 1,536 | 1,567 | 1,530 | 1,530 | 60,800 |
| 2024/10/31 | 1,550 | 1,564 | 1,544 | 1,553 | 51,400 |
| 2024/10/30 | 1,560 | 1,560 | 1,536 | 1,548 | 89,200 |
| 2024/10/29 | 1,560 | 1,560 | 1,539 | 1,560 | 34,000 |
| 2024/10/28 | 1,526 | 1,552 | 1,512 | 1,549 | 86,700 |
| 2024/10/25 | 1,524 | 1,540 | 1,514 | 1,526 | 47,900 |
| 2024/10/24 | 1,520 | 1,534 | 1,501 | 1,524 | 63,700 |
| 2024/10/23 | 1,533 | 1,541 | 1,520 | 1,520 | 68,800 |
| 2024/10/22 | 1,566 | 1,566 | 1,532 | 1,535 | 78,300 |
| 2024/10/21 | 1,561 | 1,579 | 1,555 | 1,563 | 75,700 |
| 2024/10/18 | 1,569 | 1,586 | 1,561 | 1,561 | 52,700 |
| 2024/10/17 | 1,605 | 1,613 | 1,574 | 1,577 | 91,900 |
| 2024/10/16 | 1,617 | 1,654 | 1,601 | 1,608 | 75,600 |
| 2024/10/15 | 1,610 | 1,631 | 1,600 | 1,620 | 82,500 |
| 2024/10/11 | 1,597 | 1,604 | 1,584 | 1,591 | 45,600 |
| 2024/10/10 | 1,616 | 1,630 | 1,596 | 1,601 | 37,300 |
| 2024/10/09 | 1,618 | 1,634 | 1,608 | 1,625 | 42,100 |
| 2024/10/08 | 1,590 | 1,615 | 1,586 | 1,602 | 37,300 |
| 2024/10/07 | 1,631 | 1,643 | 1,611 | 1,616 | 48,900 |
| 2024/10/04 | 1,613 | 1,624 | 1,602 | 1,607 | 53,100 |
| 2024/10/03 | 1,618 | 1,633 | 1,604 | 1,615 | 69,100 |
| 2024/10/02 | 1,600 | 1,608 | 1,574 | 1,578 | 121,300 |
| 2024/10/01 | 1,604 | 1,616 | 1,597 | 1,608 | 46,500 |
| 2024/09/30 | 1,600 | 1,634 | 1,599 | 1,604 | 86,200 |
| 2024/09/27 | 1,649 | 1,663 | 1,625 | 1,631 | 115,500 |
| 2024/09/26 | 1,619 | 1,640 | 1,605 | 1,640 | 125,300 |
| 2024/09/25 | 1,589 | 1,612 | 1,589 | 1,603 | 50,400 |
| 2024/09/24 | 1,622 | 1,625 | 1,591 | 1,598 | 82,100 |
| 2024/09/20 | 1,594 | 1,615 | 1,594 | 1,607 | 99,800 |
| 2024/09/19 | 1,599 | 1,607 | 1,586 | 1,587 | 70,600 |
| 2024/09/18 | 1,575 | 1,585 | 1,560 | 1,583 | 96,400 |
| 2024/09/17 | 1,546 | 1,567 | 1,510 | 1,558 | 113,400 |
| 2024/09/13 | 1,586 | 1,593 | 1,543 | 1,546 | 119,100 |
| 2024/09/12 | 1,577 | 1,616 | 1,567 | 1,586 | 131,500 |
| 2024/09/11 | 1,560 | 1,575 | 1,541 | 1,547 | 113,400 |
| 2024/09/10 | 1,548 | 1,585 | 1,548 | 1,560 | 110,900 |
| 2024/09/09 | 1,484 | 1,551 | 1,483 | 1,548 | 102,600 |
| 2024/09/06 | 1,578 | 1,597 | 1,536 | 1,555 | 136,500 |
| 2024/09/05 | 1,548 | 1,580 | 1,544 | 1,573 | 147,000 |
| 2024/09/04 | 1,528 | 1,563 | 1,515 | 1,548 | 129,700 |
| 2024/09/03 | 1,510 | 1,573 | 1,504 | 1,568 | 152,000 |
| 2024/09/02 | 1,505 | 1,508 | 1,491 | 1,506 | 73,800 |
| 2024/08/30 | 1,482 | 1,509 | 1,475 | 1,505 | 76,500 |
| 2024/08/29 | 1,506 | 1,506 | 1,473 | 1,481 | 161,000 |
| 2024/08/28 | 1,493 | 1,509 | 1,489 | 1,505 | 40,400 |
| 2024/08/27 | 1,497 | 1,514 | 1,488 | 1,510 | 101,900 |
| 2024/08/26 | 1,440 | 1,484 | 1,437 | 1,477 | 67,700 |
| 2024/08/23 | 1,445 | 1,462 | 1,429 | 1,462 | 91,200 |
| 2024/08/22 | 1,440 | 1,457 | 1,427 | 1,449 | 74,800 |
| 2024/08/21 | 1,436 | 1,453 | 1,428 | 1,447 | 77,100 |
| 2024/08/20 | 1,460 | 1,480 | 1,445 | 1,454 | 98,000 |
| 2024/08/19 | 1,444 | 1,459 | 1,436 | 1,436 | 112,400 |
| 2024/08/16 | 1,437 | 1,453 | 1,416 | 1,447 | 167,600 |
| 2024/08/15 | 1,375 | 1,419 | 1,367 | 1,409 | 139,900 |
| 2024/08/14 | 1,348 | 1,371 | 1,329 | 1,354 | 112,300 |
| 2024/08/13 | 1,350 | 1,360 | 1,311 | 1,318 | 153,500 |
| 2024/08/09 | 1,351 | 1,370 | 1,328 | 1,353 | 122,600 |
| 2024/08/08 | 1,285 | 1,325 | 1,280 | 1,287 | 96,000 |
| 2024/08/07 | 1,290 | 1,342 | 1,283 | 1,302 | 163,400 |
| 2024/08/06 | 1,259 | 1,359 | 1,256 | 1,340 | 258,700 |
| 2024/08/05 | 1,272 | 1,282 | 1,136 | 1,139 | 329,800 |
| 2024/08/02 | 1,400 | 1,407 | 1,362 | 1,362 | 212,600 |
| 2024/08/01 | 1,499 | 1,499 | 1,441 | 1,444 | 123,900 |
| 2024/07/31 | 1,496 | 1,509 | 1,489 | 1,509 | 66,600 |
| 2024/07/30 | 1,522 | 1,522 | 1,491 | 1,502 | 333,200 |
| 2024/07/29 | 1,499 | 1,520 | 1,489 | 1,519 | 108,200 |
| 2024/07/26 | 1,480 | 1,489 | 1,461 | 1,471 | 107,700 |
| 2024/07/25 | 1,471 | 1,478 | 1,452 | 1,463 | 122,100 |
| 2024/07/24 | 1,523 | 1,523 | 1,482 | 1,485 | 109,100 |
| 2024/07/23 | 1,506 | 1,534 | 1,506 | 1,527 | 124,600 |
| 2024/07/22 | 1,511 | 1,519 | 1,493 | 1,506 | 105,000 |
| 2024/07/19 | 1,550 | 1,550 | 1,518 | 1,524 | 73,100 |
| 2024/07/18 | 1,507 | 1,550 | 1,506 | 1,534 | 109,900 |
| 2024/07/17 | 1,528 | 1,535 | 1,513 | 1,524 | 103,800 |
| 2024/07/16 | 1,552 | 1,557 | 1,503 | 1,518 | 128,300 |
| 2024/07/12 | 1,522 | 1,557 | 1,509 | 1,541 | 135,500 |
| 2024/07/11 | 1,501 | 1,536 | 1,501 | 1,523 | 121,500 |
| 2024/07/10 | 1,522 | 1,522 | 1,476 | 1,496 | 153,000 |
| 2024/07/09 | 1,500 | 1,517 | 1,495 | 1,512 | 110,300 |
| 2024/07/08 | 1,496 | 1,496 | 1,474 | 1,486 | 117,400 |
| 2024/07/05 | 1,512 | 1,515 | 1,485 | 1,495 | 80,600 |
| 2024/07/04 | 1,498 | 1,514 | 1,495 | 1,512 | 93,700 |
| 2024/07/03 | 1,466 | 1,486 | 1,459 | 1,485 | 97,100 |
| 2024/07/02 | 1,459 | 1,464 | 1,451 | 1,461 | 76,100 |
| 2024/07/01 | 1,454 | 1,471 | 1,452 | 1,468 | 102,100 |
| 2024/06/28 | 1,460 | 1,462 | 1,443 | 1,451 | 103,300 |
| 2024/06/27 | 1,460 | 1,476 | 1,450 | 1,457 | 199,300 |
| 2024/06/26 | 1,482 | 1,501 | 1,471 | 1,500 | 312,000 |
| 2024/06/25 | 1,479 | 1,490 | 1,469 | 1,481 | 137,200 |
| 2024/06/24 | 1,481 | 1,493 | 1,466 | 1,470 | 149,300 |
| 2024/06/21 | 1,491 | 1,505 | 1,485 | 1,489 | 146,800 |
| 2024/06/20 | 1,515 | 1,527 | 1,498 | 1,505 | 63,400 |
| 2024/06/19 | 1,520 | 1,536 | 1,513 | 1,520 | 86,500 |
| 2024/06/18 | 1,517 | 1,531 | 1,511 | 1,524 | 99,500 |
| 2024/06/17 | 1,510 | 1,513 | 1,476 | 1,500 | 111,400 |
| 2024/06/14 | 1,501 | 1,525 | 1,492 | 1,514 | 219,700 |
| 2024/06/13 | 1,481 | 1,499 | 1,473 | 1,489 | 116,500 |
| 2024/06/12 | 1,479 | 1,489 | 1,467 | 1,480 | 153,200 |
| 2024/06/11 | 1,479 | 1,480 | 1,451 | 1,463 | 72,700 |
| 2024/06/10 | 1,476 | 1,479 | 1,454 | 1,476 | 118,200 |
| 2024/06/07 | 1,451 | 1,474 | 1,437 | 1,469 | 104,200 |
| 2024/06/06 | 1,490 | 1,490 | 1,452 | 1,453 | 100,600 |
| 2024/06/05 | 1,488 | 1,504 | 1,472 | 1,494 | 110,900 |
| 2024/06/04 | 1,467 | 1,521 | 1,465 | 1,505 | 137,400 |
| 2024/06/03 | 1,450 | 1,483 | 1,444 | 1,480 | 156,100 |
| 2024/05/31 | 1,433 | 1,458 | 1,419 | 1,445 | 714,200 |
| 2024/05/30 | 1,391 | 1,422 | 1,385 | 1,421 | 128,500 |
| 2024/05/29 | 1,410 | 1,419 | 1,390 | 1,391 | 137,000 |
| 2024/05/28 | 1,420 | 1,432 | 1,410 | 1,410 | 145,800 |
| 2024/05/27 | 1,421 | 1,421 | 1,390 | 1,410 | 133,500 |
| 2024/05/24 | 1,390 | 1,431 | 1,377 | 1,414 | 143,900 |
| 2024/05/23 | 1,415 | 1,416 | 1,401 | 1,402 | 81,600 |
| 2024/05/22 | 1,410 | 1,420 | 1,394 | 1,407 | 126,800 |
| 2024/05/21 | 1,422 | 1,428 | 1,407 | 1,407 | 120,000 |
| 2024/05/20 | 1,438 | 1,446 | 1,416 | 1,423 | 155,600 |
| 2024/05/17 | 1,424 | 1,446 | 1,418 | 1,446 | 62,200 |
| 2024/05/16 | 1,449 | 1,457 | 1,423 | 1,431 | 110,600 |
| 2024/05/15 | 1,482 | 1,485 | 1,427 | 1,437 | 162,800 |
| 2024/05/14 | 1,459 | 1,491 | 1,457 | 1,481 | 123,500 |
| 2024/05/13 | 1,518 | 1,518 | 1,445 | 1,455 | 219,800 |
| 2024/05/10 | 1,544 | 1,552 | 1,517 | 1,518 | 124,200 |
| 2024/05/09 | 1,537 | 1,552 | 1,530 | 1,530 | 138,600 |
| 2024/05/08 | 1,489 | 1,532 | 1,487 | 1,527 | 191,600 |
| 2024/05/07 | 1,492 | 1,499 | 1,479 | 1,499 | 56,300 |
| 2024/05/02 | 1,508 | 1,510 | 1,473 | 1,473 | 61,000 |
| 2024/05/01 | 1,524 | 1,524 | 1,492 | 1,501 | 83,700 |
| 2024/04/30 | 1,512 | 1,520 | 1,500 | 1,520 | 94,300 |
| 2024/04/26 | 1,480 | 1,492 | 1,462 | 1,490 | 65,700 |
| 2024/04/25 | 1,485 | 1,509 | 1,475 | 1,488 | 115,700 |
| 2024/04/24 | 1,449 | 1,480 | 1,449 | 1,480 | 94,600 |
| 2024/04/23 | 1,483 | 1,484 | 1,435 | 1,443 | 158,100 |
| 2024/04/22 | 1,433 | 1,466 | 1,433 | 1,465 | 84,700 |
| 2024/04/19 | 1,445 | 1,448 | 1,422 | 1,423 | 119,800 |
| 2024/04/18 | 1,460 | 1,467 | 1,444 | 1,451 | 108,200 |
| 2024/04/17 | 1,455 | 1,476 | 1,436 | 1,463 | 219,000 |
| 2024/04/16 | 1,432 | 1,453 | 1,425 | 1,449 | 109,400 |
| 2024/04/15 | 1,440 | 1,443 | 1,427 | 1,438 | 116,100 |
| 2024/04/12 | 1,430 | 1,442 | 1,423 | 1,439 | 153,400 |
| 2024/04/11 | 1,403 | 1,424 | 1,396 | 1,419 | 86,500 |
| 2024/04/10 | 1,425 | 1,433 | 1,407 | 1,408 | 167,300 |
| 2024/04/09 | 1,405 | 1,434 | 1,405 | 1,425 | 114,900 |
| 2024/04/08 | 1,406 | 1,414 | 1,390 | 1,405 | 158,000 |
| 2024/04/05 | 1,411 | 1,420 | 1,392 | 1,406 | 129,400 |
| 2024/04/04 | 1,400 | 1,429 | 1,391 | 1,411 | 120,500 |
| 2024/04/03 | 1,404 | 1,409 | 1,395 | 1,400 | 179,500 |
| 2024/04/02 | 1,429 | 1,429 | 1,405 | 1,407 | 264,400 |
| 2024/04/01 | 1,455 | 1,455 | 1,431 | 1,438 | 177,600 |
| 2024/03/29 | 1,445 | 1,458 | 1,437 | 1,439 | 266,200 |
| 2024/03/28 | 1,440 | 1,458 | 1,428 | 1,443 | 232,100 |
| 2024/03/27 | 1,430 | 1,445 | 1,424 | 1,434 | 171,500 |
| 2024/03/26 | 1,447 | 1,453 | 1,430 | 1,431 | 264,400 |
| 2024/03/25 | 1,475 | 1,479 | 1,452 | 1,453 | 160,200 |
| 2024/03/22 | 1,491 | 1,504 | 1,470 | 1,487 | 134,500 |
| 2024/03/21 | 1,474 | 1,510 | 1,471 | 1,491 | 195,500 |
| 2024/03/19 | 1,484 | 1,486 | 1,457 | 1,465 | 167,000 |
| 2024/03/18 | 1,470 | 1,493 | 1,461 | 1,483 | 114,800 |
| 2024/03/15 | 1,450 | 1,464 | 1,426 | 1,454 | 229,800 |
| 2024/03/14 | 1,466 | 1,474 | 1,445 | 1,455 | 116,600 |
| 2024/03/13 | 1,474 | 1,481 | 1,443 | 1,466 | 144,500 |
| 2024/03/12 | 1,431 | 1,466 | 1,419 | 1,465 | 162,300 |
| 2024/03/11 | 1,429 | 1,454 | 1,415 | 1,430 | 180,500 |
| 2024/03/08 | 1,361 | 1,425 | 1,351 | 1,416 | 290,700 |
| 2024/03/07 | 1,411 | 1,416 | 1,370 | 1,371 | 461,300 |
| 2024/03/06 | 1,395 | 1,422 | 1,386 | 1,411 | 240,300 |
| 2024/03/05 | 1,464 | 1,467 | 1,397 | 1,411 | 297,500 |
| 2024/03/04 | 1,512 | 1,515 | 1,484 | 1,486 | 193,000 |
| 2024/03/01 | 1,535 | 1,544 | 1,511 | 1,512 | 182,900 |
| 2024/02/29 | 1,528 | 1,547 | 1,520 | 1,535 | 156,300 |
| 2024/02/28 | 1,519 | 1,551 | 1,517 | 1,533 | 96,200 |
| 2024/02/27 | 1,510 | 1,531 | 1,509 | 1,528 | 112,800 |
| 2024/02/26 | 1,508 | 1,528 | 1,494 | 1,517 | 118,900 |
| 2024/02/22 | 1,514 | 1,514 | 1,478 | 1,488 | 176,200 |
| 2024/02/21 | 1,490 | 1,514 | 1,483 | 1,514 | 174,200 |
| 2024/02/20 | 1,496 | 1,497 | 1,468 | 1,478 | 105,100 |
| 2024/02/19 | 1,470 | 1,498 | 1,461 | 1,476 | 221,200 |
| 2024/02/16 | 1,469 | 1,470 | 1,427 | 1,462 | 202,700 |
| 2024/02/15 | 1,470 | 1,480 | 1,434 | 1,439 | 278,500 |
| 2024/02/14 | 1,529 | 1,551 | 1,448 | 1,462 | 629,900 |
| 2024/02/13 | 1,589 | 1,644 | 1,520 | 1,526 | 644,200 |
| 2024/02/09 | 1,762 | 1,776 | 1,750 | 1,765 | 93,800 |
| 2024/02/08 | 1,790 | 1,796 | 1,764 | 1,780 | 51,000 |
| 2024/02/07 | 1,789 | 1,800 | 1,769 | 1,790 | 78,100 |
| 2024/02/06 | 1,816 | 1,816 | 1,771 | 1,789 | 52,500 |
| 2024/02/05 | 1,804 | 1,832 | 1,795 | 1,817 | 58,000 |
| 2024/02/02 | 1,788 | 1,826 | 1,787 | 1,798 | 81,000 |
| 2024/02/01 | 1,769 | 1,806 | 1,769 | 1,788 | 72,100 |
| 2024/01/31 | 1,790 | 1,795 | 1,772 | 1,795 | 54,400 |
| 2024/01/30 | 1,800 | 1,813 | 1,783 | 1,794 | 51,500 |
| 2024/01/29 | 1,805 | 1,825 | 1,790 | 1,803 | 63,200 |
| 2024/01/26 | 1,797 | 1,844 | 1,787 | 1,808 | 92,500 |
| 2024/01/25 | 1,800 | 1,805 | 1,769 | 1,797 | 39,600 |
| 2024/01/24 | 1,808 | 1,839 | 1,799 | 1,801 | 60,400 |
| 2024/01/23 | 1,798 | 1,833 | 1,797 | 1,805 | 116,100 |
| 2024/01/22 | 1,760 | 1,781 | 1,754 | 1,773 | 102,900 |
| 2024/01/19 | 1,740 | 1,768 | 1,712 | 1,741 | 112,900 |
| 2024/01/18 | 1,762 | 1,772 | 1,723 | 1,723 | 107,800 |
| 2024/01/17 | 1,814 | 1,819 | 1,762 | 1,769 | 110,800 |
| 2024/01/16 | 1,820 | 1,838 | 1,814 | 1,814 | 62,800 |
| 2024/01/15 | 1,860 | 1,860 | 1,827 | 1,835 | 104,100 |
| 2024/01/12 | 1,910 | 1,910 | 1,853 | 1,864 | 66,500 |
| 2024/01/11 | 1,885 | 1,900 | 1,859 | 1,889 | 140,100 |
| 2024/01/10 | 1,857 | 1,882 | 1,838 | 1,871 | 86,600 |
| 2024/01/09 | 1,825 | 1,861 | 1,825 | 1,858 | 111,100 |
| 2024/01/05 | 1,864 | 1,864 | 1,815 | 1,815 | 114,800 |
| 2024/01/04 | 1,825 | 1,856 | 1,794 | 1,848 | 84,100 |