4848 (株)フルキャストホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,850	2,882	2,819	2,824	41,600	2,824
2022-12-29	2,771	2,822	2,754	2,818	44,000	2,818
2022-12-28	2,829	2,830	2,779	2,809	44,600	2,809
2022-12-27	2,805	2,850	2,805	2,829	37,300	2,829
2022-12-26	2,730	2,788	2,701	2,788	46,000	2,788
2022-12-23	2,799	2,802	2,739	2,739	69,100	2,739
2022-12-22	2,854	2,868	2,806	2,852	53,300	2,852
2022-12-21	2,857	2,894	2,807	2,850	78,200	2,850
2022-12-20	2,971	2,999	2,835	2,859	73,100	2,859
2022-12-19	2,951	2,997	2,927	2,970	50,600	2,970
2022-12-16	2,960	3,005	2,948	2,976	118,100	2,976
2022-12-15	2,990	3,025	2,972	3,000	56,200	3,000
2022-12-14	2,995	3,010	2,963	3,005	63,700	3,005
2022-12-13	3,015	3,050	2,992	2,995	48,300	2,995
2022-12-12	2,984	3,015	2,961	2,997	33,800	2,997
2022-12-09	2,934	3,035	2,928	3,005	113,400	3,005
2022-12-08	2,906	2,925	2,866	2,922	70,000	2,922
2022-12-07	2,885	2,908	2,847	2,887	132,000	2,887
2022-12-06	3,005	3,015	2,920	2,924	165,400	2,924
2022-12-05	2,952	3,065	2,928	3,065	86,200	3,065
2022-12-02	3,005	3,005	2,919	2,969	132,700	2,969
2022-12-01	3,120	3,130	3,025	3,040	113,500	3,040
2022-11-30	3,170	3,175	3,055	3,075	162,800	3,075
2022-11-29	3,160	3,245	3,135	3,190	96,600	3,190
2022-11-28	3,130	3,180	3,115	3,160	122,400	3,160
2022-11-25	3,055	3,165	3,040	3,160	137,500	3,160
2022-11-24	2,957	3,050	2,950	3,040	160,700	3,040
2022-11-22	2,950	2,955	2,910	2,934	61,200	2,934
2022-11-21	2,842	2,907	2,835	2,901	64,900	2,901
2022-11-18	2,829	2,870	2,791	2,838	64,200	2,838
2022-11-17	2,705	2,841	2,701	2,813	128,800	2,813
2022-11-16	2,782	2,808	2,734	2,735	109,300	2,735
2022-11-15	2,799	2,799	2,731	2,783	139,100	2,783
2022-11-14	2,967	2,967	2,769	2,818	239,500	2,818
2022-11-11	2,989	2,998	2,930	2,968	137,700	2,968
2022-11-10	2,889	2,929	2,860	2,922	80,500	2,922
2022-11-09	2,936	2,940	2,903	2,909	83,600	2,909
2022-11-08	2,893	2,914	2,870	2,893	80,400	2,893
2022-11-07	2,890	2,922	2,867	2,888	52,900	2,888
2022-11-04	2,893	2,904	2,847	2,861	102,900	2,861
2022-11-02	3,010	3,025	2,946	2,952	131,900	2,952
2022-11-01	3,005	3,030	2,958	3,020	150,800	3,020
2022-10-31	3,030	3,040	2,963	2,981	133,500	2,981
2022-10-28	2,898	2,997	2,881	2,987	438,000	2,987
2022-10-27	2,946	2,973	2,932	2,948	120,200	2,948
2022-10-26	2,928	2,984	2,927	2,950	116,800	2,950
2022-10-25	2,905	2,919	2,880	2,899	67,400	2,899
2022-10-24	2,908	2,933	2,893	2,913	115,700	2,913
2022-10-21	2,839	2,905	2,835	2,900	73,300	2,900
2022-10-20	2,871	2,893	2,842	2,849	111,200	2,849
2022-10-19	2,828	2,902	2,828	2,897	180,400	2,897
2022-10-18	2,768	2,814	2,765	2,788	136,200	2,788
2022-10-17	2,726	2,759	2,664	2,692	90,300	2,692
2022-10-14	2,749	2,775	2,724	2,762	108,100	2,762
2022-10-13	2,776	2,776	2,673	2,688	110,200	2,688
2022-10-12	2,705	2,782	2,700	2,776	145,300	2,776
2022-10-11	2,747	2,791	2,726	2,742	168,600	2,742
2022-10-07	2,717	2,784	2,702	2,768	153,800	2,768
2022-10-06	2,709	2,775	2,707	2,745	117,200	2,745
2022-10-05	2,708	2,743	2,681	2,706	101,600	2,706
2022-10-04	2,582	2,686	2,571	2,679	143,400	2,679
2022-10-03	2,523	2,562	2,419	2,549	118,700	2,549
2022-09-30	2,498	2,575	2,481	2,560	140,800	2,560
2022-09-29	2,534	2,614	2,497	2,548	105,200	2,548
2022-09-28	2,539	2,562	2,460	2,506	112,700	2,506
2022-09-27	2,535	2,585	2,523	2,570	76,500	2,570
2022-09-26	2,520	2,599	2,511	2,535	161,900	2,535
2022-09-22	2,514	2,532	2,480	2,528	79,300	2,528
2022-09-21	2,576	2,586	2,510	2,530	82,600	2,530
2022-09-20	2,600	2,646	2,600	2,615	114,100	2,615
2022-09-16	2,558	2,606	2,548	2,600	146,900	2,600
2022-09-15	2,543	2,614	2,500	2,568	90,100	2,568
2022-09-14	2,500	2,574	2,500	2,526	58,900	2,526
2022-09-13	2,573	2,585	2,549	2,585	78,400	2,585
2022-09-12	2,564	2,568	2,530	2,563	60,400	2,563
2022-09-09	2,462	2,552	2,456	2,549	112,400	2,549
2022-09-08	2,496	2,524	2,474	2,496	125,500	2,496
2022-09-07	2,436	2,461	2,399	2,417	67,500	2,417
2022-09-06	2,468	2,490	2,428	2,462	59,700	2,462
2022-09-05	2,396	2,454	2,360	2,441	61,900	2,441
2022-09-02	2,488	2,488	2,407	2,430	80,400	2,430
2022-09-01	2,435	2,482	2,415	2,447	75,200	2,447
2022-08-31	2,414	2,452	2,400	2,452	44,300	2,452
2022-08-30	2,414	2,476	2,401	2,456	67,800	2,456
2022-08-29	2,363	2,410	2,342	2,394	64,800	2,394
2022-08-26	2,514	2,514	2,455	2,476	34,300	2,476
2022-08-25	2,465	2,528	2,465	2,520	64,900	2,520
2022-08-24	2,451	2,451	2,401	2,423	33,600	2,423
2022-08-23	2,475	2,490	2,432	2,443	42,500	2,443
2022-08-22	2,521	2,521	2,470	2,482	70,000	2,482
2022-08-19	2,466	2,528	2,466	2,521	99,200	2,521
2022-08-18	2,448	2,453	2,381	2,436	70,900	2,436
2022-08-17	2,379	2,459	2,352	2,459	127,500	2,459
2022-08-16	2,375	2,375	2,301	2,357	107,600	2,357
2022-08-15	2,501	2,501	2,368	2,405	141,200	2,405
2022-08-12	2,444	2,583	2,430	2,524	134,200	2,524
2022-08-10	2,409	2,409	2,363	2,398	29,500	2,398
2022-08-09	2,362	2,416	2,340	2,388	28,300	2,388
2022-08-08	2,395	2,395	2,330	2,344	48,500	2,344
2022-08-05	2,398	2,444	2,388	2,401	55,500	2,401
2022-08-04	2,370	2,408	2,323	2,405	77,400	2,405
2022-08-03	2,353	2,357	2,321	2,331	38,100	2,331
2022-08-02	2,379	2,379	2,320	2,329	33,500	2,329
2022-08-01	2,386	2,393	2,358	2,379	38,500	2,379
2022-07-29	2,365	2,410	2,339	2,344	48,000	2,344
2022-07-28	2,267	2,359	2,255	2,353	89,500	2,353
2022-07-27	2,258	2,272	2,252	2,267	21,200	2,267
2022-07-26	2,270	2,291	2,257	2,264	22,200	2,264
2022-07-25	2,300	2,300	2,258	2,260	35,900	2,260
2022-07-22	2,290	2,318	2,265	2,300	37,600	2,300
2022-07-21	2,282	2,293	2,254	2,290	30,100	2,290
2022-07-20	2,275	2,291	2,260	2,291	42,800	2,291
2022-07-19	2,264	2,264	2,207	2,230	28,500	2,230
2022-07-15	2,206	2,265	2,201	2,256	58,600	2,256
2022-07-14	2,212	2,244	2,187	2,216	163,000	2,216
2022-07-13	2,293	2,306	2,251	2,259	89,100	2,259
2022-07-12	2,427	2,429	2,313	2,343	66,500	2,343
2022-07-11	2,440	2,477	2,416	2,427	68,000	2,427
2022-07-08	2,360	2,452	2,359	2,426	158,300	2,426
2022-07-07	2,322	2,342	2,295	2,334	66,900	2,334
2022-07-06	2,318	2,353	2,280	2,301	61,900	2,301
2022-07-05	2,335	2,363	2,311	2,355	81,800	2,355
2022-07-04	2,237	2,308	2,208	2,297	131,800	2,297
2022-07-01	2,200	2,241	2,178	2,192	97,100	2,192
2022-06-30	2,139	2,207	2,139	2,173	86,700	2,173
2022-06-29	2,104	2,200	2,065	2,189	126,800	2,189
2022-06-28	2,090	2,136	2,088	2,129	66,900	2,129
2022-06-27	2,134	2,169	2,108	2,117	49,300	2,117
2022-06-24	2,100	2,101	2,032	2,099	68,900	2,099
2022-06-23	2,042	2,120	2,029	2,032	73,200	2,032
2022-06-22	2,069	2,071	2,022	2,041	77,800	2,041
2022-06-21	2,047	2,087	2,041	2,050	52,600	2,050
2022-06-20	2,066	2,066	1,976	2,007	61,000	2,007
2022-06-17	2,021	2,046	1,998	2,034	132,100	2,034
2022-06-16	2,136	2,168	2,087	2,089	45,900	2,089
2022-06-15	2,136	2,157	2,101	2,101	71,700	2,101
2022-06-14	2,105	2,148	2,087	2,137	100,300	2,137
2022-06-13	2,113	2,139	2,074	2,123	96,600	2,123
2022-06-10	2,211	2,211	2,160	2,161	65,500	2,161
2022-06-09	2,225	2,263	2,191	2,243	74,200	2,243
2022-06-08	2,214	2,231	2,166	2,207	98,700	2,207
2022-06-07	2,246	2,260	2,206	2,214	71,300	2,214
2022-06-06	2,211	2,253	2,211	2,250	42,300	2,250
2022-06-03	2,285	2,286	2,219	2,248	55,900	2,248
2022-06-02	2,265	2,265	2,217	2,245	42,200	2,245
2022-06-01	2,280	2,323	2,279	2,301	55,200	2,301
2022-05-31	2,288	2,304	2,231	2,288	94,000	2,288
2022-05-30	2,223	2,328	2,209	2,299	138,400	2,299
2022-05-27	2,184	2,193	2,141	2,164	67,800	2,164
2022-05-26	2,149	2,191	2,131	2,134	92,000	2,134
2022-05-25	2,235	2,251	2,161	2,168	107,700	2,168
2022-05-24	2,351	2,367	2,285	2,285	53,400	2,285
2022-05-23	2,305	2,382	2,305	2,361	47,300	2,361
2022-05-20	2,243	2,354	2,235	2,350	55,700	2,350
2022-05-19	2,214	2,276	2,214	2,241	68,000	2,241
2022-05-18	2,257	2,290	2,246	2,264	86,500	2,264
2022-05-17	2,280	2,318	2,217	2,245	132,600	2,245
2022-05-16	2,378	2,453	2,267	2,289	260,600	2,289
2022-05-13	2,100	2,148	2,064	2,128	98,000	2,128
2022-05-12	2,160	2,165	2,085	2,087	122,300	2,087
2022-05-11	2,189	2,216	2,149	2,190	100,400	2,190
2022-05-10	2,276	2,276	2,176	2,198	119,800	2,198
2022-05-09	2,349	2,350	2,306	2,308	70,600	2,308
2022-05-06	2,435	2,435	2,359	2,375	71,800	2,375
2022-05-02	2,450	2,480	2,392	2,433	78,000	2,433
2022-04-28	2,387	2,501	2,383	2,500	98,000	2,500
2022-04-27	2,362	2,401	2,324	2,386	103,800	2,386
2022-04-26	2,416	2,424	2,380	2,412	59,900	2,412
2022-04-25	2,375	2,410	2,300	2,401	39,900	2,401
2022-04-22	2,407	2,422	2,379	2,417	50,700	2,417
2022-04-21	2,462	2,478	2,420	2,443	65,200	2,443
2022-04-20	2,490	2,502	2,428	2,452	50,000	2,452
2022-04-19	2,524	2,550	2,485	2,490	59,900	2,490
2022-04-18	2,507	2,516	2,430	2,505	88,100	2,505
2022-04-15	2,547	2,588	2,522	2,584	42,300	2,584
2022-04-14	2,584	2,598	2,552	2,577	41,300	2,577
2022-04-13	2,511	2,570	2,453	2,570	67,400	2,570
2022-04-12	2,577	2,589	2,522	2,539	44,800	2,539
2022-04-11	2,600	2,630	2,586	2,614	51,400	2,614
2022-04-08	2,622	2,658	2,571	2,587	69,300	2,587
2022-04-07	2,556	2,591	2,537	2,572	53,400	2,572
2022-04-06	2,619	2,620	2,520	2,581	148,900	2,581
2022-04-05	2,690	2,715	2,651	2,669	94,100	2,669
2022-04-04	2,624	2,673	2,587	2,669	42,200	2,669
2022-04-01	2,606	2,635	2,554	2,613	70,300	2,613
2022-03-31	2,641	2,641	2,570	2,621	91,000	2,621
2022-03-30	2,600	2,715	2,572	2,680	216,400	2,680
2022-03-29	2,514	2,591	2,495	2,566	154,400	2,566
2022-03-28	2,481	2,524	2,447	2,480	50,400	2,480
2022-03-25	2,449	2,477	2,425	2,467	35,300	2,467
2022-03-24	2,471	2,483	2,427	2,460	103,400	2,460
2022-03-23	2,468	2,530	2,445	2,521	123,500	2,521
2022-03-22	2,462	2,485	2,407	2,417	108,800	2,417
2022-03-18	2,430	2,480	2,429	2,461	157,100	2,461
2022-03-17	2,338	2,458	2,331	2,417	297,600	2,417
2022-03-16	2,206	2,278	2,187	2,238	140,500	2,238
2022-03-15	2,094	2,204	2,058	2,163	176,900	2,163
2022-03-14	2,286	2,318	2,106	2,114	331,800	2,114
2022-03-11	2,353	2,381	2,276	2,311	100,700	2,311
2022-03-10	2,363	2,374	2,330	2,345	153,600	2,345
2022-03-09	2,249	2,280	2,209	2,255	120,000	2,255
2022-03-08	2,264	2,326	2,240	2,251	87,000	2,251
2022-03-07	2,326	2,332	2,230	2,265	93,600	2,265
2022-03-04	2,402	2,416	2,361	2,376	90,900	2,376
2022-03-03	2,400	2,418	2,373	2,383	94,700	2,383
2022-03-02	2,367	2,431	2,367	2,387	109,000	2,387
2022-03-01	2,406	2,454	2,373	2,418	116,700	2,418
2022-02-28	2,390	2,400	2,320	2,366	111,900	2,366
2022-02-25	2,325	2,385	2,307	2,376	137,500	2,376
2022-02-24	2,237	2,308	2,220	2,300	173,900	2,300
2022-02-22	2,216	2,254	2,189	2,225	108,700	2,225
2022-02-21	2,195	2,292	2,167	2,273	124,700	2,273
2022-02-18	2,161	2,221	2,137	2,214	118,400	2,214
2022-02-17	2,182	2,209	2,172	2,183	142,100	2,183
2022-02-16	2,195	2,210	2,166	2,182	130,500	2,182
2022-02-15	2,250	2,253	2,157	2,163	232,200	2,163
2022-02-14	2,326	2,338	2,205	2,255	288,600	2,255
2022-02-10	2,282	2,307	2,241	2,303	128,800	2,303
2022-02-09	2,248	2,282	2,231	2,282	81,700	2,282
2022-02-08	2,206	2,230	2,199	2,216	77,900	2,216
2022-02-07	2,196	2,228	2,178	2,205	82,800	2,205
2022-02-04	2,189	2,209	2,154	2,199	73,900	2,199
2022-02-03	2,211	2,231	2,168	2,169	97,200	2,169
2022-02-02	2,191	2,264	2,132	2,261	103,300	2,261
2022-02-01	2,200	2,217	2,139	2,141	139,200	2,141
2022-01-31	2,096	2,160	2,088	2,145	87,800	2,145
2022-01-28	2,089	2,116	2,038	2,096	86,800	2,096
2022-01-27	2,144	2,185	2,016	2,039	145,500	2,039
2022-01-26	2,100	2,158	2,078	2,128	151,500	2,128
2022-01-25	2,118	2,125	2,040	2,050	80,700	2,050
2022-01-24	2,073	2,141	2,041	2,123	78,100	2,123
2022-01-21	2,070	2,093	2,042	2,087	82,000	2,087
2022-01-20	2,043	2,105	2,021	2,099	83,500	2,099
2022-01-19	2,114	2,143	2,063	2,073	152,500	2,073
2022-01-18	2,103	2,158	2,080	2,111	139,900	2,111
2022-01-17	2,120	2,148	2,060	2,075	96,100	2,075
2022-01-14	2,120	2,147	2,090	2,127	133,700	2,127
2022-01-13	2,146	2,177	2,134	2,144	123,300	2,144
2022-01-12	2,110	2,174	2,094	2,171	167,200	2,171
2022-01-11	2,092	2,116	2,055	2,082	245,800	2,082
2022-01-07	2,146	2,178	2,015	2,072	371,700	2,072
2022-01-06	2,276	2,287	2,100	2,140	302,100	2,140
2022-01-05	2,458	2,458	2,334	2,345	109,800	2,345
2022-01-04	2,505	2,525	2,416	2,442	127,000	2,442

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11月
日	月	火	水	木	金	土
« 10月31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

4848 (株)フルキャストホールディングス の時系列データ [2022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 [2022年度]