4848 (株)フルキャストホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,508 | 1,510 | 1,473 | 1,473 | 61,000 | 1,473 |
| 2024-05-01 | 1,524 | 1,524 | 1,492 | 1,501 | 83,700 | 1,501 |
| 2024-04-30 | 1,512 | 1,520 | 1,500 | 1,520 | 94,300 | 1,520 |
| 2024-04-26 | 1,480 | 1,492 | 1,462 | 1,490 | 65,700 | 1,490 |
| 2024-04-25 | 1,485 | 1,509 | 1,475 | 1,488 | 115,700 | 1,488 |
| 2024-04-24 | 1,449 | 1,480 | 1,449 | 1,480 | 94,600 | 1,480 |
| 2024-04-23 | 1,483 | 1,484 | 1,435 | 1,443 | 158,100 | 1,443 |
| 2024-04-22 | 1,433 | 1,466 | 1,433 | 1,465 | 84,700 | 1,465 |
| 2024-04-19 | 1,445 | 1,448 | 1,422 | 1,423 | 119,800 | 1,423 |
| 2024-04-18 | 1,460 | 1,467 | 1,444 | 1,451 | 108,200 | 1,451 |
| 2024-04-17 | 1,455 | 1,476 | 1,436 | 1,463 | 219,000 | 1,463 |
| 2024-04-16 | 1,432 | 1,453 | 1,425 | 1,449 | 109,400 | 1,449 |
| 2024-04-15 | 1,440 | 1,443 | 1,427 | 1,438 | 116,100 | 1,438 |
| 2024-04-12 | 1,430 | 1,442 | 1,423 | 1,439 | 153,400 | 1,439 |
| 2024-04-11 | 1,403 | 1,424 | 1,396 | 1,419 | 86,500 | 1,419 |
| 2024-04-10 | 1,425 | 1,433 | 1,407 | 1,408 | 167,300 | 1,408 |
| 2024-04-09 | 1,405 | 1,434 | 1,405 | 1,425 | 114,900 | 1,425 |
| 2024-04-08 | 1,406 | 1,414 | 1,390 | 1,405 | 158,000 | 1,405 |
| 2024-04-05 | 1,411 | 1,420 | 1,392 | 1,406 | 129,400 | 1,406 |
| 2024-04-04 | 1,400 | 1,429 | 1,391 | 1,411 | 120,500 | 1,411 |
| 2024-04-03 | 1,404 | 1,409 | 1,395 | 1,400 | 179,500 | 1,400 |
| 2024-04-02 | 1,429 | 1,429 | 1,405 | 1,407 | 264,400 | 1,407 |
| 2024-04-01 | 1,455 | 1,455 | 1,431 | 1,438 | 177,600 | 1,438 |
| 2024-03-29 | 1,445 | 1,458 | 1,437 | 1,439 | 266,200 | 1,439 |
| 2024-03-28 | 1,440 | 1,458 | 1,428 | 1,443 | 232,100 | 1,443 |
| 2024-03-27 | 1,430 | 1,445 | 1,424 | 1,434 | 171,500 | 1,434 |
| 2024-03-26 | 1,447 | 1,453 | 1,430 | 1,431 | 264,400 | 1,431 |
| 2024-03-25 | 1,475 | 1,479 | 1,452 | 1,453 | 160,200 | 1,453 |
| 2024-03-22 | 1,491 | 1,504 | 1,470 | 1,487 | 134,500 | 1,487 |
| 2024-03-21 | 1,474 | 1,510 | 1,471 | 1,491 | 195,500 | 1,491 |
| 2024-03-19 | 1,484 | 1,486 | 1,457 | 1,465 | 167,000 | 1,465 |
| 2024-03-18 | 1,470 | 1,493 | 1,461 | 1,483 | 114,800 | 1,483 |
| 2024-03-15 | 1,450 | 1,464 | 1,426 | 1,454 | 229,800 | 1,454 |
| 2024-03-14 | 1,466 | 1,474 | 1,445 | 1,455 | 116,600 | 1,455 |
| 2024-03-13 | 1,474 | 1,481 | 1,443 | 1,466 | 144,500 | 1,466 |
| 2024-03-12 | 1,431 | 1,466 | 1,419 | 1,465 | 162,300 | 1,465 |
| 2024-03-11 | 1,429 | 1,454 | 1,415 | 1,430 | 180,500 | 1,430 |
| 2024-03-08 | 1,361 | 1,425 | 1,351 | 1,416 | 290,700 | 1,416 |
| 2024-03-07 | 1,411 | 1,416 | 1,370 | 1,371 | 461,300 | 1,371 |
| 2024-03-06 | 1,395 | 1,422 | 1,386 | 1,411 | 240,300 | 1,411 |
| 2024-03-05 | 1,464 | 1,467 | 1,397 | 1,411 | 297,500 | 1,411 |
| 2024-03-04 | 1,512 | 1,515 | 1,484 | 1,486 | 193,000 | 1,486 |
| 2024-03-01 | 1,535 | 1,544 | 1,511 | 1,512 | 182,900 | 1,512 |
| 2024-02-29 | 1,528 | 1,547 | 1,520 | 1,535 | 156,300 | 1,535 |
| 2024-02-28 | 1,519 | 1,551 | 1,517 | 1,533 | 96,200 | 1,533 |
| 2024-02-27 | 1,510 | 1,531 | 1,509 | 1,528 | 112,800 | 1,528 |
| 2024-02-26 | 1,508 | 1,528 | 1,494 | 1,517 | 118,900 | 1,517 |
| 2024-02-22 | 1,514 | 1,514 | 1,478 | 1,488 | 176,200 | 1,488 |
| 2024-02-21 | 1,490 | 1,514 | 1,483 | 1,514 | 174,200 | 1,514 |
| 2024-02-20 | 1,496 | 1,497 | 1,468 | 1,478 | 105,100 | 1,478 |
| 2024-02-19 | 1,470 | 1,498 | 1,461 | 1,476 | 221,200 | 1,476 |
| 2024-02-16 | 1,469 | 1,470 | 1,427 | 1,462 | 202,700 | 1,462 |
| 2024-02-15 | 1,470 | 1,480 | 1,434 | 1,439 | 278,500 | 1,439 |
| 2024-02-14 | 1,529 | 1,551 | 1,448 | 1,462 | 629,900 | 1,462 |
| 2024-02-13 | 1,589 | 1,644 | 1,520 | 1,526 | 644,200 | 1,526 |
| 2024-02-09 | 1,762 | 1,776 | 1,750 | 1,765 | 93,800 | 1,765 |
| 2024-02-08 | 1,790 | 1,796 | 1,764 | 1,780 | 51,000 | 1,780 |
| 2024-02-07 | 1,789 | 1,800 | 1,769 | 1,790 | 78,100 | 1,790 |
| 2024-02-06 | 1,816 | 1,816 | 1,771 | 1,789 | 52,500 | 1,789 |
| 2024-02-05 | 1,804 | 1,832 | 1,795 | 1,817 | 58,000 | 1,817 |
| 2024-02-02 | 1,788 | 1,826 | 1,787 | 1,798 | 81,000 | 1,798 |
| 2024-02-01 | 1,769 | 1,806 | 1,769 | 1,788 | 72,100 | 1,788 |
| 2024-01-31 | 1,790 | 1,795 | 1,772 | 1,795 | 54,400 | 1,795 |
| 2024-01-30 | 1,800 | 1,813 | 1,783 | 1,794 | 51,500 | 1,794 |
| 2024-01-29 | 1,805 | 1,825 | 1,790 | 1,803 | 63,200 | 1,803 |
| 2024-01-26 | 1,797 | 1,844 | 1,787 | 1,808 | 92,500 | 1,808 |
| 2024-01-25 | 1,800 | 1,805 | 1,769 | 1,797 | 39,600 | 1,797 |
| 2024-01-24 | 1,808 | 1,839 | 1,799 | 1,801 | 60,400 | 1,801 |
| 2024-01-23 | 1,798 | 1,833 | 1,797 | 1,805 | 116,100 | 1,805 |
| 2024-01-22 | 1,760 | 1,781 | 1,754 | 1,773 | 102,900 | 1,773 |
| 2024-01-19 | 1,740 | 1,768 | 1,712 | 1,741 | 112,900 | 1,741 |
| 2024-01-18 | 1,762 | 1,772 | 1,723 | 1,723 | 107,800 | 1,723 |
| 2024-01-17 | 1,814 | 1,819 | 1,762 | 1,769 | 110,800 | 1,769 |
| 2024-01-16 | 1,820 | 1,838 | 1,814 | 1,814 | 62,800 | 1,814 |
| 2024-01-15 | 1,860 | 1,860 | 1,827 | 1,835 | 104,100 | 1,835 |
| 2024-01-12 | 1,910 | 1,910 | 1,853 | 1,864 | 66,500 | 1,864 |
| 2024-01-11 | 1,885 | 1,900 | 1,859 | 1,889 | 140,100 | 1,889 |
| 2024-01-10 | 1,857 | 1,882 | 1,838 | 1,871 | 86,600 | 1,871 |
| 2024-01-09 | 1,825 | 1,861 | 1,825 | 1,858 | 111,100 | 1,858 |
| 2024-01-05 | 1,864 | 1,864 | 1,815 | 1,815 | 114,800 | 1,815 |
| 2024-01-04 | 1,825 | 1,856 | 1,794 | 1,848 | 84,100 | 1,848 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-03-26]1株→2株 [2003-09-25]1株→3株
