1. HOME >
  2. 株価時系列 >
  3. 4848 >
  4. 2020年

4848 (株)フルキャストホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6191,6231,5961,604113,5001,604
2020-12-291,6041,6351,5941,633123,4001,633
2020-12-281,6651,6701,6121,630146,9001,630
2020-12-251,6951,7051,6641,66839,2001,668
2020-12-241,7111,7271,6921,69558,8001,695
2020-12-231,7141,7361,6951,71152,9001,711
2020-12-221,7311,7441,7041,713104,0001,713
2020-12-211,7401,7551,7271,75241,3001,752
2020-12-181,7761,7771,7431,75857,3001,758
2020-12-171,8121,8121,7721,77552,6001,775
2020-12-161,7731,8231,7731,816161,7001,816
2020-12-151,7841,7931,7551,755103,5001,755
2020-12-141,7791,7931,7681,77457,3001,774
2020-12-111,7971,8001,7711,79464,7001,794
2020-12-101,7801,8091,7801,79582,0001,795
2020-12-091,7411,7991,7371,79678,3001,796
2020-12-081,7361,7591,7211,75754,7001,757
2020-12-071,7881,7901,7301,73385,7001,733
2020-12-041,7491,7821,7391,770113,4001,770
2020-12-031,7101,7401,6951,734136,2001,734
2020-12-021,6901,7131,6841,70281,0001,702
2020-12-011,6541,6941,6531,682115,2001,682
2020-11-301,7141,7321,6931,693119,6001,693
2020-11-271,7021,7191,6741,703185,9001,703
2020-11-261,6721,7181,6691,680128,1001,680
2020-11-251,7481,7631,6881,688146,4001,688
2020-11-241,7261,7551,7201,735115,6001,735
2020-11-201,6601,6931,6571,68795,8001,687
2020-11-191,6421,6781,6321,66889,9001,668
2020-11-181,6301,6611,6131,632144,1001,632
2020-11-171,6601,6651,6321,63580,2001,635
2020-11-161,6191,6481,5901,637127,0001,637
2020-11-131,5681,5901,5471,570108,1001,570
2020-11-121,6301,6541,5791,587124,2001,587
2020-11-111,6991,6991,6131,614132,9001,614
2020-11-101,7581,7641,6551,677202,8001,677
2020-11-091,5801,6071,5411,568243,3001,568
2020-11-061,6501,6501,6031,623164,8001,623
2020-11-051,6541,6921,6111,686137,4001,686
2020-11-041,6301,6451,6141,639113,2001,639
2020-11-021,5851,6051,5641,59988,2001,599
2020-10-301,6331,6421,5371,545189,5001,545
2020-10-291,6271,6541,6121,64674,7001,646
2020-10-281,7011,7181,6511,66786,6001,667
2020-10-271,7181,7331,6851,73351,7001,733
2020-10-261,8241,8271,7561,75696,4001,756
2020-10-231,7741,7771,7341,74455,3001,744
2020-10-221,8021,8021,7541,75853,4001,758
2020-10-211,7791,8021,7751,80270,0001,802
2020-10-201,8051,8261,7851,790100,1001,790
2020-10-191,7561,8091,7481,806147,0001,806
2020-10-161,7831,7831,7141,733118,7001,733
2020-10-151,8371,8511,7961,81592,4001,815
2020-10-141,8201,8571,8171,841120,8001,841
2020-10-131,8151,8351,8051,81061,0001,810
2020-10-121,8121,8131,7851,81238,1001,812
2020-10-091,8111,8111,7811,79470,9001,794
2020-10-081,7991,8231,7751,81177,7001,811
2020-10-071,7711,7881,7561,78586,5001,785
2020-10-061,8091,8311,7771,800208,1001,800
2020-10-051,7391,7821,7301,76993,4001,769
2020-10-021,7201,7331,6831,707141,8001,707
2020-09-301,7561,7781,7061,711131,5001,711
2020-09-291,7281,7901,7201,786342,9001,786
2020-09-281,6501,6981,6481,688230,2001,688
2020-09-251,6461,6571,5871,601278,5001,601
2020-09-241,6961,6961,6291,640157,9001,640
2020-09-231,6951,7111,6731,703149,2001,703
2020-09-181,7221,7371,7111,724161,9001,724
2020-09-171,7161,7381,6971,733363,2001,733
2020-09-161,6871,7001,6661,685132,6001,685
2020-09-151,6791,6911,6521,672117,9001,672
2020-09-141,6681,6741,6451,65297,9001,652
2020-09-111,6631,6631,6321,65287,5001,652
2020-09-101,6551,6741,6421,65596,1001,655
2020-09-091,6601,6741,6461,651129,5001,651
2020-09-081,6661,6931,6351,693125,1001,693
2020-09-071,6271,6681,6201,667116,8001,667
2020-09-041,6121,6751,6121,652143,7001,652
2020-09-031,6471,6511,6201,65187,1001,651
2020-09-021,6451,6501,6151,633109,7001,633
2020-09-011,6331,6531,6181,645195,4001,645
2020-08-311,5731,6391,5731,617192,4001,617
2020-08-281,5981,6051,5041,528175,4001,528
2020-08-271,5991,5991,5651,581102,9001,581
2020-08-261,5731,5761,5381,571153,2001,571
2020-08-251,5681,5851,5591,573124,9001,573
2020-08-241,5861,6001,5351,544354,9001,544
2020-08-211,5461,5981,5401,586239,1001,586
2020-08-201,5041,5311,4911,520146,6001,520
2020-08-191,5121,5221,4831,513109,9001,513
2020-08-181,5301,5301,4931,496131,8001,496
2020-08-171,5021,5371,4761,526179,5001,526
2020-08-141,5431,5441,4881,506212,8001,506
2020-08-131,5371,5471,4991,527260,9001,527
2020-08-121,4631,5061,4591,501318,8001,501
2020-08-111,4591,4711,4041,433574,6001,433
2020-08-071,3651,3981,3281,339261,9001,339
2020-08-061,3301,3601,3101,326166,0001,326
2020-08-051,2931,3221,2761,318175,3001,318
2020-08-041,2601,2891,2501,27987,4001,279
2020-08-031,2341,2611,2211,249151,5001,249
2020-07-311,2431,2521,2091,219197,4001,219
2020-07-301,3101,3101,2421,255313,4001,255
2020-07-291,2861,2961,2551,256184,0001,256
2020-07-281,3181,3231,2821,286141,6001,286
2020-07-271,2831,3051,2651,303128,1001,303
2020-07-221,3181,3201,2871,306114,8001,306
2020-07-211,3371,3381,3001,318199,2001,318
2020-07-201,3591,3681,3111,342132,1001,342
2020-07-171,3651,3871,3471,36294,5001,362
2020-07-161,3601,3921,3491,365180,0001,365
2020-07-151,3141,3631,3021,357227,3001,357
2020-07-141,3101,3311,2911,304273,1001,304
2020-07-131,2891,3551,2891,343286,8001,343
2020-07-101,2661,3091,2661,279307,5001,279
2020-07-091,3721,3831,3111,312301,7001,312
2020-07-081,4041,4101,3681,369380,8001,369
2020-07-071,4321,4541,3851,432220,0001,432
2020-07-061,3901,4381,3901,428231,0001,428
2020-07-031,3821,4101,3631,390194,3001,390
2020-07-021,4321,4411,3601,376270,1001,376
2020-07-011,4401,4461,3861,394201,6001,394
2020-06-301,4451,4741,4091,428199,1001,428
2020-06-291,4711,4731,4111,415174,9001,415
2020-06-261,5051,5201,4561,492133,4001,492
2020-06-251,4941,4971,4491,490168,5001,490
2020-06-241,5301,5681,5211,521213,2001,521
2020-06-231,5281,5721,5111,524147,3001,524
2020-06-221,4991,5511,4951,538151,5001,538
2020-06-191,5271,5561,5191,535141,9001,535
2020-06-181,5151,5231,4771,508212,5001,508
2020-06-171,5401,5551,5191,538130,9001,538
2020-06-161,4851,5701,4851,561328,9001,561
2020-06-151,5231,5381,4391,447230,8001,447
2020-06-121,4321,5401,4201,520304,7001,520
2020-06-111,6351,6611,5821,582260,7001,582
2020-06-101,6441,6631,6331,655285,3001,655
2020-06-091,6561,6641,6121,664203,7001,664
2020-06-081,6481,6781,6431,656332,2001,656
2020-06-051,5841,6201,5621,618207,5001,618
2020-06-041,6221,6421,5621,584192,5001,584
2020-06-031,6271,6591,6001,615226,8001,615
2020-06-021,6091,6481,5921,626193,0001,626
2020-06-011,5941,6181,5711,592182,1001,592
2020-05-291,6151,6191,5811,581258,4001,581
2020-05-281,6471,6741,5931,637248,8001,637
2020-05-271,7081,7081,6261,628254,8001,628
2020-05-261,6701,7121,6551,668285,5001,668
2020-05-251,5691,6291,5591,626171,5001,626
2020-05-221,5491,5661,5301,549119,2001,549
2020-05-211,5601,5621,5031,554231,4001,554
2020-05-201,5161,5771,5141,560267,4001,560
2020-05-191,4931,5501,4791,532430,7001,532
2020-05-181,4481,4721,3841,419298,6001,419
2020-05-151,4651,4981,3521,421377,4001,421
2020-05-141,5011,5081,3831,408539,4001,408
2020-05-131,5611,5631,4921,555388,3001,555
2020-05-121,5651,6181,5421,596517,8001,596
2020-05-111,4851,5461,4731,539397,0001,539
2020-05-081,4131,4501,3871,443244,3001,443
2020-05-071,3731,4171,3631,372212,3001,372
2020-05-011,3651,3921,3551,375264,3001,375
2020-04-301,3651,4341,3631,388428,0001,388
2020-04-281,2851,3351,2651,325457,2001,325
2020-04-271,2431,2961,2201,280426,2001,280
2020-04-241,2601,2601,1961,202196,0001,202
2020-04-231,2061,2351,1981,231207,9001,231
2020-04-221,2151,2151,1601,191255,7001,191
2020-04-211,2581,2811,2051,237384,9001,237
2020-04-201,2251,2971,2141,285283,0001,285
2020-04-171,2321,2521,1921,221262,8001,221
2020-04-161,1641,2191,1451,214237,6001,214
2020-04-151,2281,2291,1661,178273,3001,178
2020-04-141,1101,2041,0931,198413,4001,198
2020-04-131,1611,1621,0901,118248,4001,118
2020-04-101,2261,2501,1411,153350,0001,153
2020-04-091,1841,2411,1511,226415,3001,226
2020-04-081,1201,1711,0791,154326,7001,154
2020-04-071,1121,2121,0581,126673,6001,126
2020-04-069981,0759721,067514,1001,067
2020-04-031,0661,0961,0101,023382,4001,023
2020-04-021,1401,1571,0651,079495,9001,079
2020-04-011,2241,2491,1571,170225,5001,170
2020-03-311,2301,2881,2251,236212,8001,236
2020-03-301,2071,2431,1771,221393,8001,221
2020-03-271,2681,3341,2601,297380,8001,297
2020-03-261,2701,2941,2021,213473,9001,213
2020-03-251,4021,4271,2711,330664,3001,330
2020-03-241,0761,2251,0761,222713,9001,222
2020-03-239961,0779691,051457,8001,051
2020-03-191,1461,179982997666,100997
2020-03-181,2851,3191,1321,147935,0001,147
2020-03-171,2581,3341,2271,306433,6001,306
2020-03-161,3981,4021,3151,328338,0001,328
2020-03-131,3671,3871,2801,335370,3001,335
2020-03-121,5171,5661,4541,485512,8001,485
2020-03-111,6551,6551,5651,576443,6001,576
2020-03-101,6281,6571,5821,656342,8001,656
2020-03-091,7151,7661,6481,664305,8001,664
2020-03-061,8901,8901,7581,781572,7001,781
2020-03-051,9191,9441,9011,929458,7001,929
2020-03-041,8561,8971,8371,879665,6001,879
2020-03-032,0012,0141,8881,894435,6001,894
2020-03-021,8712,0151,8671,981419,6001,981
2020-02-281,9241,9661,8791,890362,5001,890
2020-02-272,0512,0691,9671,983345,5001,983
2020-02-262,0792,0902,0072,054450,8002,054
2020-02-252,1812,2152,0962,119526,1002,119
2020-02-212,4422,4422,2982,300435,5002,300
2020-02-202,5622,5632,4632,463254,8002,463
2020-02-192,5222,5792,5202,568132,6002,568
2020-02-182,6232,6232,5462,548144,0002,548
2020-02-172,6392,6542,6022,623186,4002,623
2020-02-142,6832,6832,6382,659113,3002,659
2020-02-132,6562,7232,6362,703215,2002,703
2020-02-122,6302,6852,6172,671273,3002,671
2020-02-102,5302,6342,4802,615367,4002,615
2020-02-072,4652,4942,4432,480138,3002,480
2020-02-062,4502,4592,4182,451114,2002,451
2020-02-052,3702,4322,3682,423136,4002,423
2020-02-042,3552,3742,3452,37186,5002,371
2020-02-032,3072,4082,2832,384174,9002,384
2020-01-312,3452,3752,3382,345104,6002,345
2020-01-302,4112,4332,3462,357129,9002,357
2020-01-292,4572,4902,4042,426135,5002,426
2020-01-282,4632,4892,4382,482101,9002,482
2020-01-272,4562,5202,4542,498139,4002,498
2020-01-242,5272,5312,5142,523132,4002,523
2020-01-232,4812,5342,4812,52689,0002,526
2020-01-222,4732,5342,4552,531162,8002,531
2020-01-212,4632,4812,4442,47991,0002,479
2020-01-202,4742,4952,4642,46959,4002,469
2020-01-172,4872,4872,4322,441172,8002,441
2020-01-162,4772,4932,4702,487162,5002,487
2020-01-152,5142,5252,4872,512147,7002,512
2020-01-142,5622,5642,5142,564261,8002,564
2020-01-102,5302,5562,5142,540118,2002,540
2020-01-092,4692,5282,4612,522157,8002,522
2020-01-082,4602,4632,3852,451182,1002,451
2020-01-072,4452,5052,4302,505139,4002,505
2020-01-062,4682,4852,4542,46490,2002,464

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