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
2026/03/11 1,673 1,683 1,668 1,676 74,100
2026/03/10 1,671 1,671 1,657 1,670 93,400
2026/03/09 1,633 1,658 1,622 1,651 131,400
2026/03/06 1,653 1,673 1,649 1,671 98,400
2026/03/05 1,653 1,674 1,648 1,667 124,100
2026/03/04 1,623 1,635 1,609 1,624 189,700
2026/03/03 1,665 1,670 1,631 1,633 171,400
2026/03/02 1,684 1,688 1,660 1,674 97,800
2026/02/27 1,676 1,687 1,674 1,687 97,100
2026/02/26 1,649 1,668 1,644 1,664 104,100
2026/02/25 1,631 1,647 1,631 1,638 131,700
2026/02/24 1,644 1,648 1,627 1,631 129,400
2026/02/20 1,654 1,654 1,633 1,635 107,600
2026/02/19 1,660 1,668 1,646 1,646 100,800
2026/02/18 1,649 1,665 1,644 1,657 69,200
2026/02/17 1,631 1,651 1,622 1,637 152,900
2026/02/16 1,689 1,708 1,623 1,627 464,300
2026/02/13 1,731 1,731 1,689 1,707 120,100
2026/02/12 1,730 1,735 1,715 1,715 66,100
2026/02/10 1,723 1,737 1,722 1,730 47,000
2026/02/09 1,729 1,729 1,709 1,723 52,400
2026/02/06 1,719 1,719 1,703 1,711 52,200
2026/02/05 1,716 1,727 1,710 1,719 57,200
2026/02/04 1,697 1,714 1,693 1,707 59,100
2026/02/03 1,692 1,717 1,690 1,713 77,700
2026/02/02 1,698 1,700 1,686 1,690 55,500
2026/01/30 1,694 1,695 1,675 1,683 49,800
2026/01/29 1,680 1,688 1,663 1,688 85,100
2026/01/28 1,687 1,699 1,681 1,687 64,000
2026/01/27 1,702 1,715 1,690 1,698 86,700
2026/01/26 1,726 1,736 1,700 1,710 171,000
2026/01/23 1,746 1,773 1,733 1,761 252,900
2026/01/22 1,689 1,712 1,686 1,708 74,200
2026/01/21 1,680 1,684 1,668 1,681 87,800
2026/01/20 1,694 1,699 1,683 1,686 69,000
2026/01/19 1,697 1,700 1,683 1,694 73,100
2026/01/16 1,715 1,716 1,684 1,692 71,200
2026/01/15 1,710 1,725 1,703 1,720 61,500
2026/01/14 1,686 1,716 1,685 1,710 71,200
2026/01/13 1,714 1,716 1,685 1,694 120,300
2026/01/09 1,696 1,713 1,696 1,705 56,300
2026/01/08 1,698 1,704 1,691 1,702 45,100
2026/01/07 1,682 1,712 1,675 1,701 133,700
2026/01/06 1,657 1,676 1,657 1,675 90,200
2026/01/05 1,677 1,681 1,649 1,656 139,800

このページの先頭へ