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
2007/12/28 791 791 777 777 25,500
2007/12/27 785 785 774 781 18,300
2007/12/26 784 784 775 783 25,300
2007/12/25 768 776 766 774 38,200
2007/12/21 764 768 761 766 11,400
2007/12/20 774 774 760 766 17,600
2007/12/19 772 783 772 773 15,600
2007/12/18 772 780 768 775 12,600
2007/12/17 780 787 775 775 30,400
2007/12/14 785 796 785 786 23,300
2007/12/13 797 805 788 789 18,900
2007/12/12 785 803 782 792 24,600
2007/12/11 799 814 799 804 29,600
2007/12/10 802 808 798 808 11,600
2007/12/07 794 809 794 801 19,100
2007/12/06 803 807 790 804 10,500
2007/12/05 799 802 790 799 13,800
2007/12/04 811 812 794 794 14,800
2007/12/03 813 815 808 812 11,300
2007/11/30 802 813 797 803 22,300
2007/11/29 784 810 784 802 25,700
2007/11/28 789 795 771 794 27,100
2007/11/27 787 787 771 779 26,200
2007/11/26 781 787 771 777 24,100
2007/11/22 756 773 756 767 23,000
2007/11/21 761 769 754 756 30,100
2007/11/20 759 764 744 757 35,800
2007/11/19 766 769 760 764 19,600
2007/11/16 770 770 757 764 32,200
2007/11/15 777 782 767 776 28,700
2007/11/14 758 771 758 771 17,000
2007/11/13 757 766 757 757 20,900
2007/11/12 775 776 757 757 63,400
2007/11/09 800 818 800 805 20,400
2007/11/08 806 812 792 792 23,100
2007/11/07 825 825 809 816 15,700
2007/11/06 804 824 800 824 16,200
2007/11/05 808 815 802 805 13,000
2007/11/02 801 819 801 809 31,800
2007/11/01 831 831 815 828 32,300
2007/10/31 801 839 801 832 39,600
2007/10/30 789 816 780 801 84,900
2007/10/29 769 784 769 780 41,800
2007/10/26 766 770 754 759 29,900
2007/10/25 763 785 755 756 36,000
2007/10/24 755 764 752 761 38,500
2007/10/23 750 759 750 753 22,100
2007/10/22 747 758 745 750 20,800
2007/10/19 760 760 752 752 28,800
2007/10/18 759 760 756 760 27,300
2007/10/17 760 760 751 751 33,400
2007/10/16 764 772 760 760 30,000
2007/10/15 765 780 757 764 20,600
2007/10/12 782 786 766 766 44,600
2007/10/11 793 793 776 781 69,000
2007/10/10 807 817 807 813 8,500
2007/10/09 818 820 806 806 30,400
2007/10/05 800 813 800 808 22,100
2007/10/04 798 809 798 800 22,400
2007/10/03 798 807 790 798 32,800
2007/10/02 800 808 770 792 39,900
2007/10/01 792 800 792 794 24,800
2007/09/28 799 799 789 791 31,000
2007/09/27 781 791 772 789 35,900
2007/09/26 772 776 772 776 19,500
2007/09/25 762 766 752 762 25,600
2007/09/21 773 773 761 762 13,700
2007/09/20 780 780 765 776 16,300
2007/09/19 753 777 753 777 12,000
2007/09/18 763 763 752 752 9,900
2007/09/14 753 764 753 763 28,100
2007/09/13 774 774 760 763 8,100
2007/09/12 772 781 765 765 17,400
2007/09/11 777 777 769 771 10,100
2007/09/10 776 785 771 778 24,800
2007/09/07 780 785 771 778 7,700
2007/09/06 772 788 763 781 16,200
2007/09/05 797 797 777 792 20,600
2007/09/04 794 802 794 797 16,500
2007/09/03 795 799 788 794 19,800
2007/08/31 785 790 782 790 9,500
2007/08/30 789 789 781 785 6,000
2007/08/29 790 791 782 789 26,400
2007/08/28 793 794 785 793 17,300
2007/08/27 783 793 776 783 20,700
2007/08/24 770 777 770 773 15,100
2007/08/23 748 760 748 760 13,500
2007/08/22 740 749 740 746 11,200
2007/08/21 741 753 740 749 19,700
2007/08/20 765 765 741 745 20,400
2007/08/17 757 770 743 745 35,900
2007/08/16 761 775 755 760 18,600
2007/08/15 782 783 770 770 12,700
2007/08/14 780 782 774 782 12,800
2007/08/13 772 784 772 780 12,400
2007/08/10 785 786 771 772 27,600
2007/08/09 790 792 784 786 20,300
2007/08/08 781 790 780 784 14,300
2007/08/07 775 788 775 780 26,900
2007/08/06 776 783 766 768 38,200
2007/08/03 775 780 770 775 14,100
2007/08/02 780 785 770 775 25,700
2007/08/01 790 796 770 775 36,700
2007/07/31 804 804 777 785 41,400
2007/07/30 787 796 787 794 24,300
2007/07/27 792 792 767 777 39,200
2007/07/26 786 800 784 790 77,100
2007/07/25 781 781 751 756 48,800
2007/07/24 789 790 778 781 26,200
2007/07/23 794 796 776 786 32,300
2007/07/20 797 798 793 794 12,700
2007/07/19 792 799 792 797 13,500
2007/07/18 807 807 795 797 26,100
2007/07/17 818 818 803 809 24,500
2007/07/13 819 819 806 813 18,000
2007/07/12 831 839 810 815 25,100
2007/07/11 816 823 806 811 19,500
2007/07/10 828 832 816 830 18,900
2007/07/09 825 840 825 836 13,200
2007/07/06 841 845 832 834 12,100
2007/07/05 840 845 840 843 12,000
2007/07/04 847 849 843 843 4,000
2007/07/03 840 846 839 844 21,500
2007/07/02 854 855 840 844 26,000
2007/06/29 832 855 830 844 41,200
2007/06/28 817 831 808 831 57,800
2007/06/27 810 814 805 807 29,100
2007/06/26 821 824 809 814 44,300
2007/06/25 812 820 811 811 23,700
2007/06/22 811 816 808 811 14,900
2007/06/21 810 819 808 815 25,800
2007/06/20 812 815 803 806 32,300
2007/06/19 808 815 806 811 29,700
2007/06/18 815 820 805 806 44,900
2007/06/15 771 815 771 810 82,200
2007/06/14 782 793 773 778 56,000
2007/06/13 778 786 767 781 25,600
2007/06/12 790 795 778 779 26,800
2007/06/11 812 812 781 783 75,000
2007/06/08 800 812 776 811 93,400
2007/06/07 818 823 814 816 44,700
2007/06/06 822 823 816 818 39,800
2007/06/05 827 828 819 822 32,600
2007/06/04 836 840 828 829 27,100
2007/06/01 846 848 833 833 36,200
2007/05/31 839 848 835 843 20,600
2007/05/30 863 863 841 842 54,200
2007/05/29 881 881 864 869 45,700
2007/05/28 863 885 863 871 18,400
2007/05/25 860 868 850 851 14,100
2007/05/24 877 877 860 869 15,100
2007/05/23 838 885 838 877 49,300
2007/05/22 821 838 820 838 10,100
2007/05/21 817 830 814 826 12,500
2007/05/18 850 855 826 827 33,900
2007/05/17 854 855 846 849 11,800
2007/05/16 860 870 857 859 9,600
2007/05/15 883 883 855 864 20,700
2007/05/14 899 899 888 892 18,400
2007/05/11 901 904 898 899 22,000
2007/05/10 914 917 906 908 13,300
2007/05/09 909 918 907 914 15,300
2007/05/08 906 911 906 909 9,000
2007/05/07 912 915 907 909 24,300
2007/05/02 915 916 909 914 5,700
2007/05/01 932 932 920 920 25,300
2007/04/27 916 926 915 922 17,400
2007/04/26 905 920 904 916 22,500
2007/04/25 902 907 901 905 15,000
2007/04/24 904 910 902 907 15,100
2007/04/23 914 916 907 907 16,600
2007/04/20 910 915 907 910 21,000
2007/04/19 918 919 905 910 24,700
2007/04/18 935 939 905 924 26,600
2007/04/17 930 939 922 931 38,100
2007/04/16 919 939 919 928 25,200
2007/04/13 932 936 911 911 30,900
2007/04/12 940 942 932 933 19,000
2007/04/11 937 946 935 936 35,900
2007/04/10 952 968 934 935 63,200
2007/04/09 975 975 968 971 11,900
2007/04/06 967 982 966 967 10,100
2007/04/05 969 974 963 966 9,200
2007/04/04 961 968 950 966 32,800
2007/04/03 958 979 958 961 30,500
2007/04/02 1,000 1,000 956 960 27,000
2007/03/30 996 998 990 992 9,600
2007/03/29 980 995 976 989 12,200
2007/03/28 995 1,002 976 984 29,600
2007/03/27 993 993 971 985 20,700
2007/03/26 1,009 1,009 990 994 32,200
2007/03/23 987 1,007 987 1,006 27,200
2007/03/22 986 994 986 987 13,900
2007/03/20 981 993 980 988 19,200
2007/03/19 980 992 980 990 14,900
2007/03/16 994 1,004 987 989 24,700
2007/03/15 991 1,007 991 995 15,000
2007/03/14 991 1,015 986 988 28,600
2007/03/13 1,009 1,022 999 999 28,600
2007/03/12 1,027 1,032 1,025 1,026 11,300
2007/03/09 1,012 1,034 1,012 1,019 42,200
2007/03/08 1,000 1,012 996 1,012 14,600
2007/03/07 1,003 1,012 999 1,000 22,100
2007/03/06 977 1,007 971 1,000 29,800
2007/03/05 1,009 1,013 986 987 45,200
2007/03/02 1,025 1,032 1,021 1,023 21,200
2007/03/01 1,025 1,050 1,024 1,045 56,500
2007/02/28 1,009 1,052 1,009 1,045 45,300
2007/02/27 1,065 1,069 1,059 1,069 44,500
2007/02/26 1,068 1,076 1,068 1,069 37,500
2007/02/23 1,069 1,086 1,060 1,078 73,000
2007/02/22 1,090 1,094 1,086 1,089 152,600
2007/02/21 1,090 1,091 1,087 1,090 55,900
2007/02/20 1,090 1,090 1,083 1,088 23,300
2007/02/19 1,090 1,090 1,084 1,090 21,900
2007/02/16 1,091 1,094 1,085 1,085 36,000
2007/02/15 1,090 1,091 1,086 1,091 29,800
2007/02/14 1,090 1,090 1,085 1,085 12,600
2007/02/13 1,082 1,094 1,082 1,088 13,000
2007/02/09 1,078 1,095 1,078 1,085 20,900
2007/02/08 1,080 1,092 1,078 1,078 27,000
2007/02/07 1,085 1,087 1,079 1,082 10,600
2007/02/06 1,081 1,090 1,079 1,084 11,400
2007/02/05 1,090 1,090 1,080 1,080 19,900
2007/02/02 1,083 1,092 1,083 1,084 16,400
2007/02/01 1,090 1,094 1,082 1,082 15,200
2007/01/31 1,089 1,090 1,080 1,082 25,000
2007/01/30 1,085 1,095 1,085 1,087 20,000
2007/01/29 1,089 1,100 1,085 1,085 37,200
2007/01/26 1,080 1,089 1,075 1,086 10,600
2007/01/25 1,089 1,089 1,080 1,080 14,300
2007/01/24 1,090 1,090 1,083 1,085 25,100
2007/01/23 1,087 1,093 1,087 1,090 19,800
2007/01/22 1,090 1,094 1,088 1,094 11,500
2007/01/19 1,097 1,097 1,086 1,090 9,900
2007/01/18 1,096 1,102 1,090 1,092 14,700
2007/01/17 1,085 1,100 1,072 1,095 13,600
2007/01/16 1,096 1,101 1,090 1,095 17,200
2007/01/15 1,089 1,096 1,085 1,096 17,500
2007/01/12 1,073 1,086 1,060 1,082 15,500
2007/01/11 1,059 1,071 1,058 1,061 9,800
2007/01/10 1,082 1,083 1,058 1,058 18,800
2007/01/09 1,087 1,089 1,079 1,085 10,100
2007/01/05 1,094 1,094 1,062 1,067 20,900
2007/01/04 1,089 1,098 1,082 1,098 8,800

このページの先頭へ