KabuInsight

フルキャストホールディングス

4848
プライム/サービス業/FULLCAST HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,649.01,660.01,643.01,645.0-7.0-0.42%90,600
2026-03-121,680.01,680.01,648.01,652.0-24.0-1.43%92,200
2026-03-111,673.01,683.01,668.01,676.0+6.0+0.36%74,100
2026-03-101,671.01,671.01,657.01,670.0+19.0+1.15%93,400
2026-03-091,633.01,658.01,622.01,651.0-20.0-1.20%131,400
2026-03-061,653.01,673.01,649.01,671.0+4.0+0.24%98,400
2026-03-051,653.01,674.01,648.01,667.0+43.0+2.65%124,100
2026-03-041,623.01,635.01,609.01,624.0-9.0-0.55%189,700
2026-03-031,665.01,670.01,631.01,633.0-41.0-2.45%171,400
2026-03-021,684.01,688.01,660.01,674.0-13.0-0.77%97,800
2026-02-271,676.01,687.01,674.01,687.0+23.0+1.38%97,100
2026-02-261,649.01,668.01,644.01,664.0+26.0+1.59%104,100
2026-02-251,631.01,647.01,631.01,638.0+7.0+0.43%131,700
2026-02-241,644.01,648.01,627.01,631.0-4.0-0.24%129,400
2026-02-201,654.01,654.01,633.01,635.0-11.0-0.67%107,600
2026-02-191,660.01,668.01,646.01,646.0-11.0-0.66%100,800
2026-02-181,649.01,665.01,644.01,657.0+20.0+1.22%69,200
2026-02-171,631.01,651.01,622.01,637.0+10.0+0.61%152,900
2026-02-161,689.01,708.01,623.01,627.0-80.0-4.69%464,300
2026-02-131,731.01,731.01,689.01,707.0-8.0-0.47%120,100
2026-02-121,730.01,735.01,715.01,715.0-15.0-0.87%66,100
2026-02-101,723.01,737.01,722.01,730.0+7.0+0.41%47,000
2026-02-091,729.01,729.01,709.01,723.0+12.0+0.70%52,400
2026-02-061,719.01,719.01,703.01,711.0-8.0-0.47%52,200
2026-02-051,716.01,727.01,710.01,719.0+12.0+0.70%57,200
2026-02-041,697.01,714.01,693.01,707.0-6.0-0.35%59,100
2026-02-031,692.01,717.01,690.01,713.0+23.0+1.36%77,700
2026-02-021,698.01,700.01,686.01,690.0+7.0+0.42%55,500
2026-01-301,694.01,695.01,675.01,683.0-5.0-0.30%49,800
2026-01-291,680.01,688.01,663.01,688.0+1.0+0.06%85,100
2026-01-281,687.01,699.01,681.01,687.0-11.0-0.65%64,000
2026-01-271,702.01,715.01,690.01,698.0-12.0-0.70%86,700
2026-01-261,726.01,736.01,700.01,710.0-51.0-2.90%171,000
2026-01-231,746.01,773.01,733.01,761.0+53.0+3.10%252,900
2026-01-221,689.01,712.01,686.01,708.0+27.0+1.61%74,200
2026-01-211,680.01,684.01,668.01,681.0-5.0-0.30%87,800
2026-01-201,694.01,699.01,683.01,686.0-8.0-0.47%69,000
2026-01-191,697.01,700.01,683.01,694.0+2.0+0.12%73,100
2026-01-161,715.01,716.01,684.01,692.0-28.0-1.63%71,200
2026-01-151,710.01,725.01,703.01,720.0+10.0+0.58%61,500
2026-01-141,686.01,716.01,685.01,710.0+16.0+0.94%71,200
2026-01-131,714.01,716.01,685.01,694.0-11.0-0.65%120,300
2026-01-091,696.01,713.01,696.01,705.0+3.0+0.18%56,300
2026-01-081,698.01,704.01,691.01,702.0+1.0+0.06%45,100
2026-01-071,682.01,712.01,675.01,701.0+26.0+1.55%133,700
2026-01-061,657.01,676.01,657.01,675.0+19.0+1.15%90,200
2026-01-051,677.01,681.01,649.01,656.0-12.0-0.72%139,800
2025-12-301,684.01,685.01,662.01,668.0-16.0-0.95%76,600
2025-12-291,652.01,684.01,650.01,684.0-22.0-1.29%371,900
2025-12-261,703.01,714.01,702.01,706.0+7.0+0.41%450,200
2025-12-251,692.01,701.01,685.01,699.0+19.0+1.13%184,500
2025-12-241,692.01,695.01,680.01,680.0-12.0-0.71%92,200
2025-12-231,676.01,692.01,674.01,692.0+17.0+1.01%137,400
2025-12-221,684.01,689.01,670.01,675.0-7.0-0.42%223,300
2025-12-191,670.01,689.01,670.01,682.0+2.0+0.12%121,100
2025-12-181,669.01,682.01,662.01,680.0+18.0+1.08%82,700
2025-12-171,676.01,676.01,661.01,662.0-14.0-0.84%76,500
2025-12-161,687.01,688.01,670.01,676.0-6.0-0.36%97,400
2025-12-151,671.01,682.01,668.01,682.0+17.0+1.02%103,400
2025-12-121,653.01,669.01,653.01,665.0+25.0+1.52%80,100
2025-12-111,657.01,658.01,637.01,640.0-15.0-0.91%125,300
2025-12-101,658.01,662.01,654.01,655.0+5.0+0.30%65,600
2025-12-091,673.01,673.01,650.01,650.0-22.0-1.32%127,300
2025-12-081,665.01,673.01,662.01,672.0+15.0+0.91%72,600
2025-12-051,675.01,675.01,657.01,657.0-14.0-0.84%90,400
2025-12-041,678.01,679.01,666.01,671.0+6.0+0.36%67,600
2025-12-031,675.01,676.01,660.01,665.0-4.0-0.24%87,100
2025-12-021,689.01,691.01,658.01,669.0-20.0-1.18%153,600
2025-12-011,726.01,727.01,688.01,689.0-24.0-1.40%113,100
2025-11-281,702.01,716.01,702.01,713.0+7.0+0.41%78,000
2025-11-271,700.01,714.01,697.01,706.00.00.00%65,400
2025-11-261,702.01,713.01,696.01,706.0+15.0+0.89%80,700
2025-11-251,710.01,712.01,686.01,691.0-2.0-0.12%77,300
2025-11-211,650.01,693.01,650.01,693.0+41.0+2.48%84,900
2025-11-201,670.01,670.01,646.01,652.0+1.0+0.06%67,900
2025-11-191,677.01,684.01,647.01,651.0-27.0-1.61%175,300
2025-11-181,703.01,707.01,678.01,678.0-31.0-1.81%65,800
2025-11-171,704.01,710.01,687.01,709.0+5.0+0.29%95,500
2025-11-141,697.01,711.01,692.01,704.0+10.0+0.59%144,900
2025-11-131,713.01,726.01,694.01,694.0-21.0-1.22%98,800
2025-11-121,698.01,729.01,695.01,715.0+28.0+1.66%91,200
2025-11-111,684.01,689.01,673.01,687.0+23.0+1.38%82,800
2025-11-101,757.01,763.01,664.01,664.0-31.0-1.83%241,200
2025-11-071,656.01,697.01,656.01,695.0+24.0+1.44%132,100
2025-11-061,689.01,689.01,668.01,671.0-10.0-0.59%86,000
2025-11-051,690.01,701.01,666.01,681.0-17.0-1.00%120,200
2025-11-041,709.01,710.01,696.01,698.0+6.0+0.35%97,500
2025-10-311,690.01,695.01,679.01,692.0+15.0+0.89%81,100
2025-10-301,685.01,692.01,677.01,677.0-8.0-0.47%119,800
2025-10-291,713.01,726.01,685.01,685.0-37.0-2.15%103,100
2025-10-281,757.01,757.01,719.01,722.0-32.0-1.82%87,100
2025-10-271,749.01,761.01,744.01,754.0+10.0+0.57%53,100
2025-10-241,742.01,744.01,732.01,744.0+11.0+0.63%35,900
2025-10-231,728.01,739.01,722.01,733.0+4.0+0.23%38,100
2025-10-221,736.01,744.01,729.01,729.0-6.0-0.35%43,100
2025-10-211,728.01,735.01,721.01,735.0+14.0+0.81%22,800
2025-10-201,717.01,729.01,705.01,721.0+26.0+1.53%38,500
2025-10-171,703.01,707.01,692.01,695.0-8.0-0.47%40,800
2025-10-161,712.01,715.01,703.01,703.0-9.0-0.53%47,400
2025-10-151,715.01,720.01,710.01,712.0+8.0+0.47%34,300
2025-10-141,703.01,722.01,696.01,704.0-20.0-1.16%92,200
2025-10-101,721.01,724.01,708.01,724.0-13.0-0.75%54,300
2025-10-091,745.01,753.01,723.01,737.0+4.0+0.23%56,600
2025-10-081,750.01,757.01,733.01,733.0-12.0-0.69%32,800
2025-10-071,743.01,749.01,733.01,745.0-9.0-0.51%49,300
2025-10-061,761.01,765.01,740.01,754.0+14.0+0.80%65,900
2025-10-031,729.01,757.01,729.01,740.0+20.0+1.16%55,800
2025-10-021,745.01,750.01,709.01,720.0-18.0-1.04%69,500
2025-10-011,772.01,772.01,736.01,738.0-38.0-2.14%72,000
2025-09-301,795.01,795.01,771.01,776.0-17.0-0.95%47,500
2025-09-291,795.01,806.01,780.01,793.0+9.0+0.50%70,800
2025-09-261,771.01,785.01,768.01,784.0+4.0+0.22%43,400
2025-09-251,779.01,787.01,776.01,780.0+1.0+0.06%39,000
2025-09-241,767.01,786.01,767.01,779.0+11.0+0.62%53,700
2025-09-221,760.01,772.01,760.01,768.0+8.0+0.45%52,800
2025-09-191,779.01,790.01,757.01,760.0-19.0-1.07%76,500
2025-09-181,773.01,785.01,766.01,779.0+6.0+0.34%43,200
2025-09-171,787.01,787.01,764.01,773.0-14.0-0.78%42,800
2025-09-161,775.01,792.01,775.01,787.0+19.0+1.07%40,800
2025-09-121,779.01,780.01,767.01,768.0——51,000

直近120営業日分を表示