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
2010/12/30 814 814 802 805 21,200
2010/12/29 810 815 801 814 21,400
2010/12/28 785 810 780 810 24,300
2010/12/27 785 788 777 785 33,300
2010/12/24 780 785 777 783 25,500
2010/12/22 781 784 774 784 25,500
2010/12/21 778 783 776 781 18,400
2010/12/20 777 783 775 776 17,100
2010/12/17 769 776 768 776 20,600
2010/12/16 772 773 762 768 25,300
2010/12/15 780 781 757 766 77,700
2010/12/14 769 777 767 777 25,000
2010/12/13 757 764 757 763 15,500
2010/12/10 757 764 756 756 69,900
2010/12/09 751 756 743 756 65,900
2010/12/08 720 729 719 729 24,200
2010/12/07 710 719 709 719 24,800
2010/12/06 705 710 705 708 13,900
2010/12/03 703 707 690 699 35,300
2010/12/02 679 694 679 686 29,000
2010/12/01 659 679 652 679 52,100
2010/11/30 692 695 649 649 155,900
2010/11/29 691 701 689 689 23,800
2010/11/26 698 700 690 692 25,500
2010/11/25 704 709 699 699 22,200
2010/11/24 718 720 705 705 22,300
2010/11/22 720 720 718 718 5,600
2010/11/19 720 721 711 720 13,600
2010/11/18 710 720 708 720 14,600
2010/11/17 720 720 716 717 6,000
2010/11/16 723 723 719 721 8,200
2010/11/15 727 727 725 726 19,900
2010/11/12 728 728 723 727 9,100
2010/11/11 728 728 726 728 6,700
2010/11/10 719 729 719 728 9,800
2010/11/09 720 722 719 719 7,400
2010/11/08 719 727 715 720 11,200
2010/11/05 717 718 709 715 17,100
2010/11/04 685 694 683 692 4,900
2010/11/02 685 688 679 685 11,200
2010/11/01 694 699 688 689 9,200
2010/10/29 687 690 680 688 15,500
2010/10/28 695 699 687 687 15,600
2010/10/27 700 705 697 700 5,600
2010/10/26 706 712 697 699 9,800
2010/10/25 710 716 706 706 4,900
2010/10/22 701 718 701 713 6,800
2010/10/21 715 715 697 705 7,100
2010/10/20 731 731 702 715 13,800
2010/10/19 733 753 733 734 7,000
2010/10/18 731 748 731 745 5,900
2010/10/15 754 759 739 739 18,400
2010/10/14 751 757 737 754 12,000
2010/10/13 739 745 736 736 7,200
2010/10/12 787 787 737 738 15,200
2010/10/08 784 798 782 783 7,700
2010/10/07 792 809 778 796 8,200
2010/10/06 789 793 789 791 5,500
2010/10/05 788 803 777 803 9,200
2010/10/04 807 807 787 787 4,900
2010/10/01 813 813 791 800 5,200
2010/09/30 823 825 790 803 6,200
2010/09/29 810 828 808 828 12,700
2010/09/28 788 810 788 810 12,500
2010/09/27 780 798 780 795 4,600
2010/09/24 780 784 780 780 5,600
2010/09/22 791 794 791 791 2,300
2010/09/21 804 809 793 795 3,600
2010/09/17 797 803 786 795 8,300
2010/09/16 808 808 792 793 4,500
2010/09/15 802 814 802 808 21,900
2010/09/14 801 804 800 802 5,100
2010/09/13 805 810 800 800 3,300
2010/09/10 800 813 795 804 25,700
2010/09/09 785 792 783 790 9,200
2010/09/08 781 794 779 780 5,800
2010/09/07 811 811 781 791 12,900
2010/09/06 795 813 795 811 5,400
2010/09/03 782 802 782 795 3,400
2010/09/02 782 786 781 786 3,500
2010/09/01 787 787 766 774 10,900
2010/08/31 815 815 776 777 6,600
2010/08/30 800 827 793 820 7,400
2010/08/27 783 800 774 800 8,900
2010/08/26 775 789 770 789 6,100
2010/08/25 767 788 764 780 5,400
2010/08/24 780 782 780 782 3,400
2010/08/23 790 796 785 785 3,800
2010/08/20 799 799 790 790 4,700
2010/08/19 803 820 795 804 8,900
2010/08/18 804 804 795 803 5,200
2010/08/17 810 810 803 805 8,100
2010/08/16 797 802 797 800 9,900
2010/08/13 794 797 789 797 7,000
2010/08/12 791 802 791 794 5,800
2010/08/11 802 803 790 791 7,300
2010/08/10 810 811 806 806 2,600
2010/08/09 802 813 802 813 5,300
2010/08/06 814 814 797 810 5,500
2010/08/05 786 826 786 817 11,700
2010/08/04 805 807 780 788 14,800
2010/08/03 809 814 808 808 2,900
2010/08/02 814 817 807 809 5,800
2010/07/30 811 814 800 805 11,200
2010/07/29 825 830 820 820 5,000
2010/07/28 816 834 816 833 5,700
2010/07/27 817 830 817 825 5,900
2010/07/26 824 824 817 817 1,900
2010/07/23 825 827 821 821 4,900
2010/07/22 802 811 802 809 3,300
2010/07/21 830 830 814 814 4,600
2010/07/20 809 822 807 822 4,000
2010/07/16 824 833 811 814 6,600
2010/07/15 838 843 833 835 16,700
2010/07/14 827 838 819 838 8,200
2010/07/13 839 839 815 820 9,200
2010/07/12 837 837 829 829 2,900
2010/07/09 833 839 820 837 6,100
2010/07/08 826 829 815 827 6,400
2010/07/07 817 818 810 818 6,100
2010/07/06 818 826 817 825 6,700
2010/07/05 828 828 820 826 4,000
2010/07/02 820 822 815 821 5,400
2010/07/01 848 848 827 828 5,500
2010/06/30 835 849 830 838 9,100
2010/06/29 863 863 850 850 3,000
2010/06/28 855 869 851 863 12,200
2010/06/25 868 876 858 870 13,400
2010/06/24 887 887 876 876 1,200
2010/06/23 898 900 887 887 19,600
2010/06/22 886 893 886 888 3,600
2010/06/21 870 893 869 886 8,000
2010/06/18 863 870 856 866 8,200
2010/06/17 870 870 862 864 3,000
2010/06/16 870 870 859 869 4,600
2010/06/15 870 870 853 858 13,800
2010/06/14 860 871 857 870 8,100
2010/06/11 851 864 849 855 24,300
2010/06/10 860 860 848 850 4,600
2010/06/09 857 857 839 847 4,600
2010/06/08 830 847 828 844 5,200
2010/06/07 845 860 830 839 7,000
2010/06/04 862 864 858 860 2,700
2010/06/03 853 862 852 858 9,900
2010/06/02 858 858 852 853 8,400
2010/06/01 857 866 856 866 5,300
2010/05/31 855 870 847 867 11,800
2010/05/28 861 872 844 857 18,000
2010/05/27 869 869 852 860 16,100
2010/05/26 884 884 864 869 20,300
2010/05/25 908 910 882 896 13,500
2010/05/24 918 918 881 897 18,500
2010/05/21 921 929 888 903 17,500
2010/05/20 940 956 931 936 7,100
2010/05/19 937 955 934 940 11,100
2010/05/18 969 975 965 966 3,700
2010/05/17 984 990 979 981 26,300
2010/05/14 974 987 963 984 21,400
2010/05/13 973 974 971 974 4,600
2010/05/12 979 979 960 973 11,000
2010/05/11 970 984 961 966 12,600
2010/05/10 963 963 941 955 10,600
2010/05/07 924 950 924 948 13,700
2010/05/06 988 988 951 969 17,300
2010/04/30 970 981 970 980 5,300
2010/04/28 969 982 966 970 23,100
2010/04/27 997 999 986 999 9,600
2010/04/26 973 1,012 973 1,009 33,900
2010/04/23 943 967 943 966 7,700
2010/04/22 958 967 941 955 10,100
2010/04/21 955 979 942 973 28,200
2010/04/20 945 945 935 940 6,800
2010/04/19 941 941 924 930 6,700
2010/04/16 972 972 941 948 11,500
2010/04/15 967 975 967 967 13,900
2010/04/14 969 970 958 967 12,500
2010/04/13 952 964 949 963 18,600
2010/04/12 949 952 947 948 14,700
2010/04/09 932 938 932 937 8,600
2010/04/08 936 938 927 934 10,000
2010/04/07 939 939 935 936 11,200
2010/04/06 938 938 935 935 8,500
2010/04/05 933 937 931 937 5,200
2010/04/02 938 938 928 934 4,700
2010/04/01 938 938 925 932 15,000
2010/03/31 925 940 925 932 15,800
2010/03/30 935 940 931 940 17,100
2010/03/29 930 935 930 931 15,600
2010/03/26 920 930 914 930 20,700
2010/03/25 928 928 915 920 13,600
2010/03/24 925 926 900 926 15,200
2010/03/23 914 924 908 924 6,500
2010/03/19 900 922 900 922 11,500
2010/03/18 913 924 908 915 5,500
2010/03/17 930 930 905 921 6,900
2010/03/16 925 932 925 925 4,700
2010/03/15 930 935 929 935 19,700
2010/03/12 929 930 925 930 22,800
2010/03/11 928 929 921 928 9,900
2010/03/10 920 930 915 929 5,700
2010/03/09 929 934 863 906 14,700
2010/03/08 930 933 926 929 5,200
2010/03/05 920 934 919 925 13,400
2010/03/04 920 920 902 905 6,900
2010/03/03 919 923 910 920 5,100
2010/03/02 917 937 914 925 13,900
2010/03/01 918 918 914 917 17,900
2010/02/26 907 910 898 910 24,800
2010/02/25 895 906 878 906 13,200
2010/02/24 900 909 895 895 27,800
2010/02/23 940 940 910 918 95,900
2010/02/22 916 930 908 923 32,300
2010/02/19 953 953 902 908 48,600
2010/02/18 962 962 952 952 14,900
2010/02/17 978 978 951 962 16,600
2010/02/16 961 965 957 964 14,500
2010/02/15 986 986 965 968 26,000
2010/02/12 973 982 971 981 15,100
2010/02/10 980 984 971 971 6,400
2010/02/09 983 989 980 980 6,400
2010/02/08 985 1,001 980 984 5,400
2010/02/05 988 998 986 986 6,400
2010/02/04 1,006 1,006 998 999 3,400
2010/02/03 1,005 1,010 997 997 3,800
2010/02/02 983 999 980 995 8,700
2010/02/01 1,000 1,000 971 992 13,300
2010/01/29 1,010 1,014 990 990 13,600
2010/01/28 1,000 1,015 995 1,010 18,800
2010/01/27 1,008 1,009 995 996 12,600
2010/01/26 1,002 1,008 997 997 8,600
2010/01/25 1,006 1,007 1,001 1,002 4,300
2010/01/22 1,007 1,010 985 999 15,000
2010/01/21 1,010 1,025 1,004 1,023 8,800
2010/01/20 1,016 1,017 1,006 1,010 5,200
2010/01/19 1,011 1,017 1,011 1,017 4,700
2010/01/18 1,011 1,026 1,010 1,011 7,500
2010/01/15 1,030 1,034 1,029 1,029 19,900
2010/01/14 1,020 1,030 1,019 1,030 7,300
2010/01/13 1,003 1,019 1,003 1,017 7,900
2010/01/12 1,006 1,015 998 1,015 6,500
2010/01/08 1,009 1,011 995 1,006 17,100
2010/01/07 1,013 1,014 1,002 1,009 4,800
2010/01/06 1,012 1,012 1,002 1,010 5,400
2010/01/05 1,014 1,014 1,005 1,005 5,800
2010/01/04 1,011 1,024 1,011 1,014 3,900

このページの先頭へ