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
2016/12/30 2,459 2,475 2,445 2,468 43,000
2016/12/29 2,464 2,467 2,440 2,460 49,500
2016/12/28 2,462 2,479 2,439 2,475 39,700
2016/12/27 2,480 2,480 2,397 2,457 97,100
2016/12/26 2,440 2,490 2,440 2,484 80,400
2016/12/22 2,430 2,437 2,395 2,426 72,300
2016/12/21 2,453 2,469 2,444 2,445 37,200
2016/12/20 2,480 2,480 2,404 2,468 81,500
2016/12/19 2,472 2,497 2,468 2,479 61,900
2016/12/16 2,467 2,505 2,444 2,482 117,200
2016/12/15 2,456 2,468 2,422 2,460 104,300
2016/12/14 2,466 2,470 2,452 2,462 62,100
2016/12/13 2,415 2,458 2,397 2,458 104,100
2016/12/12 2,406 2,453 2,396 2,417 134,900
2016/12/09 2,400 2,472 2,400 2,430 280,200
2016/12/08 2,563 2,568 2,498 2,513 117,600
2016/12/07 2,580 2,598 2,566 2,597 36,600
2016/12/06 2,579 2,591 2,560 2,571 37,700
2016/12/05 2,617 2,624 2,549 2,566 83,400
2016/12/02 2,619 2,646 2,602 2,634 59,100
2016/12/01 2,637 2,676 2,595 2,642 70,700
2016/11/30 2,610 2,636 2,596 2,627 46,100
2016/11/29 2,612 2,636 2,593 2,625 49,600
2016/11/28 2,579 2,636 2,576 2,620 73,600
2016/11/25 2,577 2,594 2,563 2,582 128,000
2016/11/24 2,570 2,581 2,528 2,568 94,100
2016/11/22 2,535 2,561 2,525 2,555 68,200
2016/11/21 2,551 2,552 2,526 2,535 77,000
2016/11/18 2,520 2,561 2,520 2,551 58,900
2016/11/17 2,490 2,516 2,458 2,516 171,500
2016/11/16 2,575 2,591 2,451 2,493 297,200
2016/11/15 2,556 2,617 2,506 2,610 133,600
2016/11/14 2,620 2,636 2,557 2,606 187,100
2016/11/11 2,638 2,673 2,616 2,620 137,100
2016/11/10 2,624 2,674 2,584 2,638 131,200
2016/11/09 2,658 2,697 2,561 2,588 161,900
2016/11/08 2,647 2,647 2,553 2,623 68,100
2016/11/07 2,624 2,660 2,605 2,649 75,600
2016/11/04 2,595 2,630 2,558 2,611 103,500
2016/11/02 2,611 2,621 2,586 2,617 79,900
2016/11/01 2,629 2,648 2,610 2,643 72,700
2016/10/31 2,648 2,648 2,613 2,626 40,000
2016/10/28 2,626 2,638 2,606 2,627 71,700
2016/10/27 2,632 2,649 2,613 2,617 33,600
2016/10/26 2,580 2,648 2,580 2,632 62,400
2016/10/25 2,583 2,594 2,576 2,591 53,100
2016/10/24 2,560 2,595 2,559 2,579 60,900
2016/10/21 2,567 2,587 2,554 2,564 42,600
2016/10/20 2,566 2,586 2,549 2,570 55,900
2016/10/19 2,525 2,607 2,521 2,567 118,000
2016/10/18 2,454 2,526 2,446 2,514 82,600
2016/10/17 2,477 2,479 2,435 2,464 62,700
2016/10/14 2,428 2,483 2,428 2,471 70,700
2016/10/13 2,425 2,451 2,404 2,416 87,900
2016/10/12 2,393 2,484 2,391 2,406 178,900
2016/10/11 2,362 2,400 2,352 2,375 45,800
2016/10/07 2,350 2,362 2,336 2,362 50,800
2016/10/06 2,357 2,390 2,347 2,362 66,700
2016/10/05 2,378 2,380 2,349 2,357 45,800
2016/10/04 2,350 2,356 2,333 2,348 42,000
2016/10/03 2,320 2,360 2,306 2,344 50,200
2016/09/30 2,310 2,354 2,285 2,338 36,900
2016/09/29 2,330 2,345 2,309 2,341 46,700
2016/09/28 2,305 2,340 2,287 2,329 29,700
2016/09/27 2,270 2,320 2,252 2,320 45,500
2016/09/26 2,320 2,320 2,261 2,270 43,500
2016/09/23 2,266 2,318 2,242 2,312 43,300
2016/09/21 2,250 2,279 2,200 2,274 44,600
2016/09/20 2,246 2,260 2,199 2,248 32,400
2016/09/16 2,226 2,271 2,219 2,253 38,200
2016/09/15 2,240 2,240 2,201 2,212 37,300
2016/09/14 2,232 2,268 2,228 2,246 33,300
2016/09/13 2,278 2,298 2,242 2,248 42,200
2016/09/12 2,241 2,283 2,234 2,268 49,500
2016/09/09 2,280 2,285 2,259 2,275 57,800
2016/09/08 2,267 2,294 2,240 2,286 38,300
2016/09/07 2,250 2,270 2,236 2,268 32,000
2016/09/06 2,267 2,275 2,249 2,271 35,100
2016/09/05 2,257 2,298 2,217 2,273 54,000
2016/09/02 2,291 2,337 2,229 2,243 87,000
2016/09/01 2,192 2,341 2,180 2,338 130,200
2016/08/31 2,160 2,210 2,137 2,198 37,300
2016/08/30 2,145 2,158 2,113 2,145 45,600
2016/08/29 2,227 2,235 2,141 2,155 50,800
2016/08/26 2,235 2,255 2,170 2,203 99,300
2016/08/25 2,241 2,280 2,238 2,258 85,400
2016/08/24 2,190 2,254 2,190 2,248 138,900
2016/08/23 2,152 2,188 2,152 2,163 58,300
2016/08/22 2,130 2,170 2,120 2,152 50,800
2016/08/19 2,093 2,135 2,086 2,131 61,600
2016/08/18 2,124 2,136 2,082 2,088 69,000
2016/08/17 2,060 2,141 2,051 2,131 107,300
2016/08/16 2,112 2,135 2,084 2,084 42,400
2016/08/15 2,139 2,148 2,091 2,094 38,500
2016/08/12 2,095 2,146 2,087 2,139 43,900
2016/08/10 2,070 2,099 2,047 2,078 35,600
2016/08/09 2,052 2,084 2,033 2,075 49,900
2016/08/08 2,068 2,087 2,034 2,058 52,900
2016/08/05 2,086 2,104 2,053 2,065 50,800
2016/08/04 2,068 2,088 2,048 2,079 57,900
2016/08/03 2,102 2,122 2,062 2,068 68,200
2016/08/02 2,111 2,187 2,106 2,110 75,300
2016/08/01 2,110 2,124 2,070 2,103 50,800
2016/07/29 2,075 2,115 2,053 2,108 83,900
2016/07/28 2,112 2,112 2,055 2,075 49,500
2016/07/27 2,092 2,140 2,092 2,121 93,600
2016/07/26 2,120 2,139 2,091 2,091 114,100
2016/07/25 2,071 2,135 2,071 2,120 123,200
2016/07/22 2,057 2,071 2,022 2,062 64,000
2016/07/21 2,104 2,123 2,074 2,083 70,800
2016/07/20 2,077 2,121 2,061 2,104 128,700
2016/07/19 2,088 2,095 2,049 2,059 52,400
2016/07/15 2,172 2,179 2,065 2,071 104,600
2016/07/14 2,083 2,178 2,079 2,171 153,900
2016/07/13 2,050 2,092 2,037 2,051 166,200
2016/07/12 2,035 2,049 2,008 2,015 87,100
2016/07/11 1,948 2,012 1,941 1,976 132,400
2016/07/08 2,000 2,010 1,901 1,901 144,900
2016/07/07 2,012 2,050 1,965 1,974 95,500
2016/07/06 2,050 2,060 1,975 2,029 143,000
2016/07/05 2,222 2,247 2,063 2,084 209,100
2016/07/04 2,150 2,219 2,131 2,192 166,800
2016/07/01 2,083 2,129 2,083 2,128 71,100
2016/06/30 2,080 2,101 2,060 2,061 60,700
2016/06/29 2,141 2,150 2,065 2,070 71,400
2016/06/28 2,030 2,115 2,011 2,091 87,500
2016/06/27 1,996 2,080 1,976 2,048 101,300
2016/06/24 2,140 2,150 1,937 1,956 109,900
2016/06/23 2,119 2,136 2,110 2,135 36,300
2016/06/22 2,199 2,211 2,133 2,143 52,100
2016/06/21 2,172 2,204 2,158 2,199 42,300
2016/06/20 2,184 2,211 2,174 2,200 33,700
2016/06/17 2,193 2,213 2,154 2,161 55,000
2016/06/16 2,239 2,250 2,145 2,154 91,800
2016/06/15 2,224 2,275 2,209 2,258 75,000
2016/06/14 2,282 2,283 2,201 2,228 79,400
2016/06/13 2,315 2,320 2,279 2,284 69,500
2016/06/10 2,336 2,347 2,301 2,345 87,900
2016/06/09 2,365 2,365 2,311 2,336 131,600
2016/06/08 2,471 2,473 2,338 2,388 199,100
2016/06/07 2,514 2,514 2,453 2,472 46,600
2016/06/06 2,451 2,519 2,441 2,519 63,200
2016/06/03 2,480 2,512 2,451 2,476 63,300
2016/06/02 2,482 2,504 2,474 2,481 43,000
2016/06/01 2,533 2,533 2,468 2,482 67,400
2016/05/31 2,503 2,533 2,477 2,533 57,100
2016/05/30 2,477 2,536 2,477 2,529 42,300
2016/05/27 2,528 2,528 2,484 2,509 31,900
2016/05/26 2,620 2,626 2,500 2,512 107,000
2016/05/25 2,611 2,615 2,568 2,583 51,100
2016/05/24 2,584 2,618 2,569 2,577 68,500
2016/05/23 2,598 2,600 2,545 2,594 50,200
2016/05/20 2,553 2,588 2,552 2,563 60,600
2016/05/19 2,570 2,601 2,529 2,553 87,800
2016/05/18 2,590 2,614 2,548 2,573 110,400
2016/05/17 2,619 2,642 2,559 2,590 85,200
2016/05/16 2,657 2,684 2,591 2,609 68,000
2016/05/13 2,681 2,684 2,646 2,657 74,200
2016/05/12 2,678 2,695 2,648 2,681 74,900
2016/05/11 2,750 2,754 2,712 2,728 79,900
2016/05/10 2,719 2,730 2,688 2,710 66,500
2016/05/09 2,725 2,738 2,682 2,713 58,900
2016/05/06 2,648 2,730 2,625 2,729 154,600
2016/05/02 2,602 2,628 2,590 2,622 49,300
2016/04/28 2,711 2,774 2,672 2,679 65,800
2016/04/27 2,640 2,717 2,638 2,705 59,700
2016/04/26 2,671 2,692 2,626 2,658 118,300
2016/04/25 2,750 2,750 2,674 2,683 77,000
2016/04/22 2,785 2,795 2,722 2,751 116,700
2016/04/21 2,806 2,852 2,760 2,819 67,500
2016/04/20 2,793 2,828 2,760 2,767 66,000
2016/04/19 2,820 2,856 2,774 2,806 104,000
2016/04/18 2,784 2,873 2,751 2,761 197,800
2016/04/15 2,899 2,900 2,824 2,834 184,800
2016/04/14 2,833 2,904 2,818 2,896 219,600
2016/04/13 2,829 2,855 2,778 2,820 192,600
2016/04/12 2,805 2,870 2,729 2,774 545,500
2016/04/11 2,407 2,482 2,379 2,455 106,000
2016/04/08 2,539 2,549 2,386 2,457 185,400
2016/04/07 2,591 2,655 2,573 2,607 49,300
2016/04/06 2,621 2,642 2,584 2,592 59,100
2016/04/05 2,670 2,724 2,626 2,627 44,200
2016/04/04 2,674 2,742 2,674 2,709 65,200
2016/04/01 2,780 2,780 2,698 2,708 91,800
2016/03/31 2,860 2,865 2,780 2,780 42,500
2016/03/30 2,843 2,894 2,836 2,866 57,500
2016/03/29 2,881 2,899 2,859 2,893 41,800
2016/03/28 2,862 2,919 2,837 2,881 49,100
2016/03/25 2,835 2,864 2,813 2,858 50,800
2016/03/24 2,772 2,855 2,772 2,838 49,100
2016/03/23 2,814 2,840 2,753 2,763 56,200
2016/03/22 2,812 2,833 2,755 2,819 54,300
2016/03/18 2,757 2,839 2,728 2,812 86,200
2016/03/17 2,760 2,806 2,736 2,757 43,300
2016/03/16 2,761 2,795 2,745 2,773 42,800
2016/03/15 2,726 2,788 2,703 2,773 94,300
2016/03/14 2,659 2,732 2,642 2,726 74,600
2016/03/11 2,550 2,671 2,550 2,654 96,600
2016/03/10 2,526 2,602 2,526 2,600 43,100
2016/03/09 2,528 2,548 2,478 2,497 31,800
2016/03/08 2,533 2,561 2,500 2,539 33,800
2016/03/07 2,517 2,562 2,503 2,533 31,500
2016/03/04 2,483 2,538 2,452 2,529 64,000
2016/03/03 2,522 2,544 2,446 2,463 65,700
2016/03/02 2,550 2,567 2,478 2,523 73,200
2016/03/01 2,481 2,510 2,440 2,476 39,200
2016/02/29 2,587 2,598 2,481 2,482 71,400
2016/02/26 2,528 2,577 2,504 2,569 82,200
2016/02/25 2,419 2,516 2,416 2,503 146,000
2016/02/24 2,380 2,460 2,378 2,429 317,400
2016/02/23 2,450 2,488 2,401 2,415 75,300
2016/02/22 2,371 2,446 2,371 2,437 82,900
2016/02/19 2,411 2,441 2,330 2,382 57,700
2016/02/18 2,385 2,448 2,373 2,436 51,900
2016/02/17 2,337 2,390 2,287 2,332 53,500
2016/02/16 2,399 2,426 2,335 2,335 59,100
2016/02/15 2,295 2,406 2,295 2,389 64,000
2016/02/12 2,299 2,305 2,137 2,206 94,300
2016/02/10 2,469 2,501 2,325 2,376 59,500
2016/02/09 2,513 2,581 2,450 2,455 46,900
2016/02/08 2,511 2,636 2,511 2,619 54,100
2016/02/05 2,560 2,587 2,520 2,571 33,500
2016/02/04 2,640 2,650 2,585 2,585 40,700
2016/02/03 2,655 2,667 2,630 2,664 30,700
2016/02/02 2,680 2,713 2,652 2,697 50,200
2016/02/01 2,721 2,767 2,714 2,734 69,200
2016/01/29 2,652 2,720 2,619 2,706 51,700
2016/01/28 2,570 2,688 2,570 2,652 58,200
2016/01/27 2,572 2,589 2,527 2,584 24,200
2016/01/26 2,543 2,567 2,522 2,533 27,200
2016/01/25 2,528 2,599 2,517 2,586 21,200
2016/01/22 2,400 2,498 2,361 2,497 59,900
2016/01/21 2,451 2,483 2,338 2,338 75,500
2016/01/20 2,486 2,539 2,466 2,471 77,300
2016/01/19 2,529 2,529 2,440 2,463 58,000
2016/01/18 2,482 2,538 2,472 2,529 36,600
2016/01/15 2,603 2,625 2,520 2,545 83,200
2016/01/14 2,558 2,606 2,550 2,603 82,300
2016/01/13 2,545 2,617 2,483 2,608 74,000
2016/01/12 2,522 2,588 2,511 2,520 74,700
2016/01/08 2,500 2,594 2,461 2,572 94,400
2016/01/07 2,532 2,557 2,500 2,500 72,200
2016/01/06 2,575 2,607 2,550 2,583 52,800
2016/01/05 2,551 2,616 2,520 2,575 63,100
2016/01/04 2,673 2,673 2,589 2,590 53,500

このページの先頭へ