4848 (株)フルキャストホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,724 | 1,733 | 1,717 | 1,720 | 93,700 | 1,720 |
| 2025-05-21 | 1,759 | 1,760 | 1,731 | 1,740 | 110,000 | 1,740 |
| 2025-05-20 | 1,747 | 1,770 | 1,730 | 1,736 | 170,200 | 1,736 |
| 2025-05-19 | 1,726 | 1,762 | 1,725 | 1,746 | 124,100 | 1,746 |
| 2025-05-16 | 1,731 | 1,743 | 1,714 | 1,726 | 133,400 | 1,726 |
| 2025-05-15 | 1,756 | 1,769 | 1,717 | 1,726 | 121,300 | 1,726 |
| 2025-05-14 | 1,776 | 1,782 | 1,737 | 1,747 | 150,500 | 1,747 |
| 2025-05-13 | 1,790 | 1,790 | 1,751 | 1,760 | 178,400 | 1,760 |
| 2025-05-12 | 1,863 | 1,864 | 1,752 | 1,753 | 416,700 | 1,753 |
| 2025-05-09 | 1,614 | 1,626 | 1,606 | 1,623 | 45,800 | 1,623 |
| 2025-05-08 | 1,600 | 1,606 | 1,581 | 1,601 | 22,300 | 1,601 |
| 2025-05-07 | 1,604 | 1,612 | 1,583 | 1,585 | 32,500 | 1,585 |
| 2025-05-02 | 1,585 | 1,611 | 1,554 | 1,586 | 110,600 | 1,586 |
| 2025-05-01 | 1,599 | 1,602 | 1,572 | 1,582 | 37,300 | 1,582 |
| 2025-04-30 | 1,600 | 1,604 | 1,589 | 1,599 | 26,300 | 1,599 |
| 2025-04-28 | 1,583 | 1,612 | 1,583 | 1,593 | 55,400 | 1,593 |
| 2025-04-25 | 1,577 | 1,593 | 1,575 | 1,583 | 39,300 | 1,583 |
| 2025-04-24 | 1,595 | 1,595 | 1,576 | 1,576 | 27,100 | 1,576 |
| 2025-04-23 | 1,595 | 1,599 | 1,582 | 1,582 | 37,300 | 1,582 |
| 2025-04-22 | 1,590 | 1,596 | 1,573 | 1,576 | 25,600 | 1,576 |
| 2025-04-21 | 1,577 | 1,591 | 1,567 | 1,572 | 26,300 | 1,572 |
| 2025-04-18 | 1,542 | 1,583 | 1,541 | 1,583 | 37,000 | 1,583 |
| 2025-04-17 | 1,540 | 1,544 | 1,520 | 1,536 | 25,900 | 1,536 |
| 2025-04-16 | 1,539 | 1,539 | 1,514 | 1,521 | 27,200 | 1,521 |
| 2025-04-15 | 1,537 | 1,540 | 1,526 | 1,536 | 32,800 | 1,536 |
| 2025-04-14 | 1,522 | 1,528 | 1,509 | 1,509 | 31,500 | 1,509 |
| 2025-04-11 | 1,500 | 1,521 | 1,472 | 1,510 | 45,500 | 1,510 |
| 2025-04-10 | 1,543 | 1,543 | 1,500 | 1,514 | 48,800 | 1,514 |
| 2025-04-09 | 1,446 | 1,461 | 1,411 | 1,447 | 104,700 | 1,447 |
| 2025-04-08 | 1,429 | 1,495 | 1,426 | 1,475 | 82,600 | 1,475 |
| 2025-04-07 | 1,387 | 1,452 | 1,370 | 1,399 | 134,700 | 1,399 |
| 2025-04-04 | 1,520 | 1,528 | 1,489 | 1,510 | 83,200 | 1,510 |
| 2025-04-03 | 1,501 | 1,568 | 1,501 | 1,554 | 57,400 | 1,554 |
| 2025-04-02 | 1,591 | 1,596 | 1,575 | 1,576 | 49,600 | 1,576 |
| 2025-04-01 | 1,590 | 1,597 | 1,580 | 1,583 | 43,500 | 1,583 |
| 2025-03-31 | 1,586 | 1,592 | 1,565 | 1,574 | 58,400 | 1,574 |
| 2025-03-28 | 1,599 | 1,605 | 1,586 | 1,598 | 113,100 | 1,598 |
| 2025-03-27 | 1,587 | 1,601 | 1,573 | 1,601 | 57,100 | 1,601 |
| 2025-03-26 | 1,586 | 1,595 | 1,577 | 1,587 | 54,100 | 1,587 |
| 2025-03-25 | 1,573 | 1,594 | 1,566 | 1,586 | 43,900 | 1,586 |
| 2025-03-24 | 1,598 | 1,598 | 1,559 | 1,572 | 54,800 | 1,572 |
| 2025-03-21 | 1,602 | 1,610 | 1,585 | 1,592 | 70,500 | 1,592 |
| 2025-03-19 | 1,609 | 1,625 | 1,590 | 1,602 | 64,400 | 1,602 |
| 2025-03-18 | 1,601 | 1,625 | 1,590 | 1,604 | 112,000 | 1,604 |
| 2025-03-17 | 1,577 | 1,605 | 1,577 | 1,585 | 64,100 | 1,585 |
| 2025-03-14 | 1,567 | 1,578 | 1,558 | 1,560 | 89,400 | 1,560 |
| 2025-03-13 | 1,582 | 1,607 | 1,563 | 1,571 | 67,600 | 1,571 |
| 2025-03-12 | 1,577 | 1,601 | 1,567 | 1,582 | 84,700 | 1,582 |
| 2025-03-11 | 1,584 | 1,606 | 1,550 | 1,583 | 111,600 | 1,583 |
| 2025-03-10 | 1,601 | 1,601 | 1,576 | 1,588 | 79,800 | 1,588 |
| 2025-03-07 | 1,613 | 1,614 | 1,572 | 1,585 | 81,900 | 1,585 |
| 2025-03-06 | 1,611 | 1,619 | 1,595 | 1,617 | 70,400 | 1,617 |
| 2025-03-05 | 1,585 | 1,630 | 1,584 | 1,614 | 97,200 | 1,614 |
| 2025-03-04 | 1,611 | 1,624 | 1,582 | 1,587 | 76,200 | 1,587 |
| 2025-03-03 | 1,612 | 1,617 | 1,593 | 1,601 | 60,300 | 1,601 |
| 2025-02-28 | 1,615 | 1,632 | 1,587 | 1,600 | 71,900 | 1,600 |
| 2025-02-27 | 1,636 | 1,641 | 1,609 | 1,615 | 60,300 | 1,615 |
| 2025-02-26 | 1,639 | 1,656 | 1,615 | 1,636 | 106,900 | 1,636 |
| 2025-02-25 | 1,590 | 1,647 | 1,590 | 1,615 | 140,500 | 1,615 |
| 2025-02-21 | 1,620 | 1,625 | 1,600 | 1,606 | 86,300 | 1,606 |
| 2025-02-20 | 1,575 | 1,619 | 1,575 | 1,618 | 75,100 | 1,618 |
| 2025-02-19 | 1,608 | 1,608 | 1,567 | 1,572 | 85,900 | 1,572 |
| 2025-02-18 | 1,627 | 1,639 | 1,604 | 1,610 | 81,600 | 1,610 |
| 2025-02-17 | 1,566 | 1,648 | 1,563 | 1,627 | 236,700 | 1,627 |
| 2025-02-14 | 1,492 | 1,500 | 1,461 | 1,466 | 56,500 | 1,466 |
| 2025-02-13 | 1,470 | 1,493 | 1,461 | 1,492 | 48,600 | 1,492 |
| 2025-02-12 | 1,500 | 1,500 | 1,465 | 1,473 | 50,100 | 1,473 |
| 2025-02-10 | 1,476 | 1,492 | 1,464 | 1,492 | 39,700 | 1,492 |
| 2025-02-07 | 1,505 | 1,505 | 1,472 | 1,480 | 42,900 | 1,480 |
| 2025-02-06 | 1,476 | 1,502 | 1,476 | 1,493 | 30,200 | 1,493 |
| 2025-02-05 | 1,468 | 1,471 | 1,453 | 1,469 | 103,400 | 1,469 |
| 2025-02-04 | 1,476 | 1,502 | 1,460 | 1,468 | 46,600 | 1,468 |
| 2025-02-03 | 1,492 | 1,497 | 1,466 | 1,466 | 49,500 | 1,466 |
| 2025-01-31 | 1,505 | 1,512 | 1,491 | 1,510 | 58,400 | 1,510 |
| 2025-01-30 | 1,545 | 1,552 | 1,511 | 1,516 | 60,400 | 1,516 |
| 2025-01-29 | 1,580 | 1,580 | 1,547 | 1,551 | 63,700 | 1,551 |
| 2025-01-28 | 1,533 | 1,578 | 1,533 | 1,578 | 60,600 | 1,578 |
| 2025-01-27 | 1,535 | 1,548 | 1,530 | 1,533 | 52,300 | 1,533 |
| 2025-01-24 | 1,532 | 1,538 | 1,516 | 1,528 | 63,500 | 1,528 |
| 2025-01-23 | 1,530 | 1,534 | 1,514 | 1,529 | 71,700 | 1,529 |
| 2025-01-22 | 1,495 | 1,527 | 1,495 | 1,519 | 93,100 | 1,519 |
| 2025-01-21 | 1,469 | 1,495 | 1,460 | 1,495 | 64,200 | 1,495 |
| 2025-01-20 | 1,442 | 1,479 | 1,442 | 1,473 | 54,800 | 1,473 |
| 2025-01-17 | 1,437 | 1,437 | 1,424 | 1,427 | 32,400 | 1,427 |
| 2025-01-16 | 1,439 | 1,444 | 1,425 | 1,437 | 69,800 | 1,437 |
| 2025-01-15 | 1,456 | 1,458 | 1,425 | 1,435 | 92,400 | 1,435 |
| 2025-01-14 | 1,451 | 1,459 | 1,423 | 1,434 | 64,100 | 1,434 |
| 2025-01-10 | 1,459 | 1,460 | 1,442 | 1,458 | 81,000 | 1,458 |
| 2025-01-09 | 1,452 | 1,462 | 1,441 | 1,459 | 74,000 | 1,459 |
| 2025-01-08 | 1,468 | 1,468 | 1,450 | 1,465 | 107,000 | 1,465 |
| 2025-01-07 | 1,467 | 1,479 | 1,463 | 1,470 | 62,100 | 1,470 |
| 2025-01-06 | 1,495 | 1,503 | 1,464 | 1,467 | 111,800 | 1,467 |
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