4848 (株)フルキャストホールディングスの時系列データ [2023年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4848 (株)フルキャストホールディングス の時系列データ [2023年度]

4848 (株)フルキャストホールディングスの時系列データ [2023年度]