日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

４℃ホールディングス(8008)の株価時系列情報

４℃ホールディングス(8008)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 875 876 875 876 200
2004/12/29 867 887 867 875 1,700
2004/12/28 914 914 865 867 5,300
2004/12/27 915 915 914 915 900
2004/12/24 917 917 901 915 8,800
2004/12/22 899 919 899 919 2,200
2004/12/21 885 900 881 899 1,600
2004/12/20 871 888 871 885 3,800
2004/12/17 890 890 874 874 2,500
2004/12/16 873 880 873 880 1,600
2004/12/15 860 870 860 863 1,600
2004/12/14 861 861 859 860 4,000
2004/12/13 905 905 860 860 2,200
2004/12/09 922 922 901 902 1,800
2004/12/08 870 924 870 924 3,700
2004/12/07 892 892 876 890 1,300
2004/12/06 859 883 859 883 1,800
2004/12/03 895 896 855 858 3,200
2004/12/02 916 916 890 890 2,500
2004/12/01 939 939 916 916 4,000
2004/11/30 928 940 911 940 2,700
2004/11/29 959 959 938 938 800
2004/11/26 957 960 956 956 900
2004/11/25 963 963 956 956 800
2004/11/24 989 989 956 960 12,900
2004/11/22 972 994 966 994 900
2004/11/19 963 973 963 973 4,100
2004/11/18 965 970 960 965 2,200
2004/11/17 1,020 1,020 956 970 4,300
2004/11/16 1,026 1,027 1,020 1,020 2,200
2004/11/15 1,030 1,031 1,027 1,031 4,000
2004/11/12 1,081 1,081 1,020 1,028 9,800
2004/11/11 1,100 1,100 1,080 1,080 500
2004/11/10 1,100 1,100 1,100 1,100 100
2004/11/08 1,175 1,175 1,100 1,100 400
2004/11/04 1,116 1,116 1,116 1,116 1,400
2004/11/01 1,096 1,096 1,096 1,096 1,800
2004/10/26 1,056 1,056 1,056 1,056 2,000
2004/10/25 1,046 1,046 1,046 1,046 3,100
2004/10/22 1,046 1,046 1,046 1,046 100
2004/10/15 960 960 960 960 1,000
2004/10/13 980 980 980 980 1,000
2004/10/12 980 980 980 980 100
2004/10/08 980 980 980 980 200
2004/10/01 1,014 1,014 1,014 1,014 3,600
2004/09/30 1,014 1,014 1,014 1,014 200
2004/09/29 993 1,004 993 1,004 3,000
2004/09/28 983 983 983 983 700
2004/09/27 981 981 970 970 3,200
2004/09/24 960 960 960 960 900
2004/09/22 980 980 950 950 500
2004/09/21 980 980 980 980 700
2004/09/15 1,080 1,080 1,080 1,080 700
2004/09/08 1,080 1,080 1,080 1,080 100
2004/09/02 1,150 1,150 1,120 1,120 600
2004/09/01 1,140 1,140 1,140 1,140 2,400
2004/08/31 1,140 1,140 1,140 1,140 100
2004/08/30 1,130 1,130 1,130 1,130 200
2004/08/27 1,120 1,120 1,120 1,120 100
2004/08/24 1,090 1,090 1,090 1,090 4,900
2004/08/23 1,080 1,080 1,080 1,080 200
2004/08/19 1,080 1,080 1,079 1,080 9,600
2004/08/16 1,080 1,080 1,080 1,080 1,000
2004/08/13 1,080 1,080 1,080 1,080 500
2004/08/10 1,080 1,080 1,080 1,080 2,000
2004/08/04 1,178 1,178 1,178 1,178 100
2004/08/02 1,101 1,150 1,099 1,150 6,600
2004/07/30 1,150 1,150 1,150 1,150 3,300
2004/07/29 1,150 1,150 1,150 1,150 200
2004/07/26 1,202 1,202 1,180 1,180 6,300
2004/07/23 1,192 1,192 1,192 1,192 2,700
2004/07/21 1,181 1,181 1,181 1,181 600
2004/07/20 1,171 1,171 1,171 1,171 100
2004/07/16 1,161 1,161 1,161 1,161 100
2004/07/15 1,150 1,180 1,150 1,150 900
2004/07/14 1,150 1,150 1,150 1,150 300
2004/07/13 1,150 1,150 1,110 1,111 3,000
2004/07/12 1,150 1,150 1,150 1,150 1,400
2004/07/09 1,155 1,155 1,150 1,150 5,000
2004/07/08 1,150 1,150 1,150 1,150 1,000
2004/07/07 1,150 1,150 1,150 1,150 500
2004/07/06 1,150 1,150 1,110 1,110 3,000
2004/07/05 1,150 1,150 1,150 1,150 3,000
2004/07/02 1,150 1,150 1,150 1,150 500
2004/07/01 1,150 1,180 1,116 1,116 18,800
2004/06/30 1,180 1,180 1,180 1,180 200
2004/06/29 1,150 1,180 1,150 1,180 4,700
2004/06/28 1,111 1,111 1,111 1,111 1,100
2004/06/24 1,064 1,080 1,064 1,080 1,800
2004/06/23 1,065 1,065 1,050 1,054 16,400
2004/06/22 1,060 1,060 1,050 1,050 1,100
2004/06/21 1,051 1,051 1,050 1,050 3,500
2004/06/18 1,050 1,050 1,045 1,045 2,000
2004/06/17 1,050 1,050 1,045 1,045 3,000
2004/06/16 1,050 1,050 1,050 1,050 2,500
2004/06/15 1,001 1,001 1,001 1,001 200
2004/06/14 1,020 1,020 1,019 1,020 4,000
2004/06/09 990 1,049 989 1,000 10,100
2004/06/08 1,050 1,050 1,050 1,050 200
2004/06/04 1,050 1,050 1,050 1,050 300
2004/06/03 1,060 1,080 1,060 1,060 2,100
2004/06/02 1,030 1,050 1,030 1,050 500
2004/06/01 1,021 1,030 1,020 1,020 5,300
2004/05/28 1,020 1,020 1,020 1,020 1,000
2004/05/26 986 1,000 985 1,000 3,000
2004/05/25 991 991 985 985 8,000
2004/05/24 981 981 981 981 1,000
2004/05/21 980 980 980 980 3,000
2004/05/20 980 980 980 980 2,000
2004/05/19 980 980 979 979 5,000
2004/05/18 973 973 973 973 6,000
2004/05/14 1,020 1,020 1,001 1,001 6,000
2004/05/13 1,020 1,025 1,011 1,025 5,000
2004/05/12 1,050 1,050 1,050 1,050 2,000
2004/05/11 1,020 1,050 1,020 1,020 7,000
2004/05/10 1,091 1,091 1,090 1,090 3,000
2004/05/07 1,090 1,090 1,090 1,090 4,000
2004/05/06 1,098 1,098 1,090 1,090 8,000
2004/04/30 1,095 1,095 1,095 1,095 2,000
2004/04/28 1,109 1,109 1,109 1,109 1,000
2004/04/27 1,150 1,150 1,149 1,149 7,000
2004/04/26 1,171 1,171 1,162 1,162 19,000
2004/04/23 1,161 1,161 1,161 1,161 2,000
2004/04/22 1,095 1,150 1,095 1,150 6,000
2004/04/21 1,000 1,040 990 1,040 8,000
2004/04/20 990 990 985 990 4,000
2004/04/19 981 981 981 981 1,000
2004/04/16 881 881 881 881 1,000
2004/04/15 881 881 880 880 14,000
2004/04/14 830 880 830 880 10,000
2004/04/13 820 830 820 830 4,000
2004/04/12 820 820 810 810 3,000
2004/04/09 820 820 810 810 2,000
2004/04/06 820 820 820 820 1,000
2004/04/05 820 820 820 820 3,000
2004/04/02 819 819 819 819 1,000
2004/04/01 799 799 799 799 4,000
2004/03/24 829 829 809 819 9,000
2004/03/23 820 820 820 820 4,000
2004/03/22 780 790 780 790 2,000
2004/03/19 790 810 790 810 3,000
2004/03/17 796 810 796 810 4,000
2004/03/16 796 796 796 796 1,000
2004/03/15 790 790 790 790 1,000
2004/03/01 841 841 800 800 7,000
2004/02/25 850 850 850 850 2,000
2004/02/24 810 850 810 850 3,000
2004/02/23 800 800 800 800 6,000
2004/02/16 794 800 794 800 2,000
2004/02/03 771 771 771 771 1,000
2004/02/02 799 799 759 759 6,000
2004/01/27 804 804 804 804 1,000
2004/01/26 795 795 795 795 1,000
2004/01/23 784 784 784 784 8,000
2004/01/22 824 824 824 824 1,000
2004/01/21 800 800 800 800 2,000
2004/01/15 780 780 780 780 1,000
2004/01/07 800 800 800 800 4,000

このページの先頭へ