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
2018/12/28 2,162 2,188 2,139 2,188 39,900
2018/12/27 2,150 2,197 2,137 2,175 60,000
2018/12/26 2,005 2,092 2,004 2,072 65,600
2018/12/25 2,081 2,081 1,974 1,997 63,700
2018/12/21 2,209 2,211 2,113 2,113 97,100
2018/12/20 2,252 2,269 2,229 2,229 54,300
2018/12/19 2,311 2,311 2,272 2,281 28,600
2018/12/18 2,330 2,331 2,286 2,291 70,400
2018/12/17 2,317 2,366 2,312 2,359 66,000
2018/12/14 2,341 2,367 2,314 2,315 79,200
2018/12/13 2,380 2,399 2,363 2,376 47,800
2018/12/12 2,367 2,377 2,349 2,367 33,500
2018/12/11 2,367 2,367 2,321 2,322 30,900
2018/12/10 2,363 2,381 2,354 2,362 30,600
2018/12/07 2,381 2,405 2,363 2,396 38,400
2018/12/06 2,403 2,415 2,380 2,390 32,900
2018/12/05 2,400 2,437 2,386 2,419 36,800
2018/12/04 2,453 2,473 2,428 2,430 44,400
2018/12/03 2,491 2,500 2,453 2,464 33,800
2018/11/30 2,556 2,556 2,441 2,465 82,800
2018/11/29 2,565 2,565 2,540 2,547 23,100
2018/11/28 2,541 2,564 2,517 2,529 33,100
2018/11/27 2,517 2,560 2,504 2,546 53,600
2018/11/26 2,515 2,567 2,511 2,515 85,900
2018/11/22 2,443 2,496 2,443 2,492 45,300
2018/11/21 2,420 2,486 2,403 2,442 89,000
2018/11/20 2,408 2,438 2,388 2,434 33,700
2018/11/19 2,398 2,423 2,377 2,419 55,100
2018/11/16 2,437 2,483 2,400 2,412 42,700
2018/11/15 2,449 2,516 2,448 2,458 69,200
2018/11/14 2,446 2,474 2,442 2,448 69,200
2018/11/13 2,420 2,430 2,390 2,422 60,200
2018/11/12 2,455 2,482 2,438 2,469 91,000
2018/11/09 2,459 2,466 2,436 2,455 34,100
2018/11/08 2,389 2,465 2,389 2,451 56,100
2018/11/07 2,370 2,410 2,366 2,368 26,900
2018/11/06 2,355 2,384 2,347 2,370 26,600
2018/11/05 2,357 2,374 2,338 2,350 61,100
2018/11/02 2,388 2,411 2,341 2,370 52,500
2018/11/01 2,397 2,421 2,372 2,393 42,300
2018/10/31 2,356 2,410 2,356 2,398 57,600
2018/10/30 2,297 2,382 2,295 2,356 207,900
2018/10/29 2,314 2,357 2,299 2,301 71,000
2018/10/26 2,300 2,338 2,283 2,303 57,200
2018/10/25 2,350 2,373 2,295 2,300 79,900
2018/10/24 2,399 2,433 2,380 2,405 61,100
2018/10/23 2,427 2,465 2,412 2,412 70,400
2018/10/22 2,423 2,460 2,416 2,451 82,000
2018/10/19 2,451 2,506 2,435 2,456 98,800
2018/10/18 2,500 2,538 2,483 2,485 83,200
2018/10/17 2,510 2,528 2,453 2,480 92,000
2018/10/16 2,376 2,511 2,376 2,480 264,300
2018/10/15 2,334 2,365 2,331 2,338 148,700
2018/10/12 2,351 2,390 2,315 2,334 109,300
2018/10/11 2,284 2,375 2,279 2,345 154,100
2018/10/10 2,206 2,384 2,188 2,335 337,600
2018/10/09 2,325 2,348 2,220 2,254 137,500
2018/10/05 2,411 2,413 2,341 2,375 103,900
2018/10/04 2,423 2,423 2,388 2,416 54,400
2018/10/03 2,382 2,415 2,353 2,368 51,100
2018/10/02 2,386 2,412 2,379 2,385 55,400
2018/10/01 2,389 2,389 2,361 2,366 33,900
2018/09/28 2,383 2,403 2,367 2,379 41,500
2018/09/27 2,422 2,425 2,383 2,383 55,500
2018/09/26 2,391 2,426 2,385 2,422 55,600
2018/09/25 2,342 2,393 2,340 2,393 79,800
2018/09/21 2,315 2,341 2,293 2,338 61,400
2018/09/20 2,320 2,329 2,293 2,315 68,800
2018/09/19 2,358 2,378 2,312 2,329 83,400
2018/09/18 2,299 2,351 2,270 2,347 63,900
2018/09/14 2,298 2,332 2,290 2,299 75,600
2018/09/13 2,253 2,291 2,250 2,287 49,300
2018/09/12 2,255 2,272 2,206 2,264 81,000
2018/09/11 2,278 2,278 2,245 2,264 84,700
2018/09/10 2,310 2,312 2,268 2,278 48,700
2018/09/07 2,321 2,331 2,279 2,297 40,200
2018/09/06 2,345 2,353 2,322 2,339 34,200
2018/09/05 2,300 2,368 2,300 2,355 81,500
2018/09/04 2,350 2,357 2,310 2,316 55,700
2018/09/03 2,364 2,370 2,324 2,342 54,500
2018/08/31 2,354 2,379 2,340 2,354 75,400
2018/08/30 2,346 2,370 2,331 2,336 61,600
2018/08/29 2,334 2,354 2,330 2,337 36,900
2018/08/28 2,400 2,400 2,363 2,370 70,500
2018/08/27 2,371 2,391 2,363 2,382 35,400
2018/08/24 2,360 2,380 2,352 2,361 54,900
2018/08/23 2,298 2,323 2,298 2,322 47,300
2018/08/22 2,260 2,298 2,258 2,298 46,600
2018/08/21 2,250 2,268 2,238 2,261 56,700
2018/08/20 2,318 2,318 2,252 2,261 116,800
2018/08/17 2,342 2,363 2,339 2,360 31,600
2018/08/16 2,379 2,381 2,328 2,338 51,400
2018/08/15 2,408 2,408 2,381 2,390 50,700
2018/08/14 2,393 2,415 2,382 2,414 38,400
2018/08/13 2,417 2,423 2,380 2,381 58,900
2018/08/10 2,482 2,496 2,440 2,449 53,400
2018/08/09 2,500 2,500 2,449 2,482 107,000
2018/08/08 2,551 2,561 2,515 2,516 68,500
2018/08/07 2,539 2,550 2,530 2,550 54,300
2018/08/06 2,561 2,561 2,532 2,542 44,100
2018/08/03 2,551 2,577 2,545 2,561 49,700
2018/08/02 2,601 2,613 2,548 2,550 63,100
2018/08/01 2,534 2,564 2,524 2,551 42,300
2018/07/31 2,560 2,574 2,518 2,526 62,500
2018/07/30 2,551 2,556 2,537 2,547 29,300
2018/07/27 2,551 2,575 2,538 2,558 33,100
2018/07/26 2,590 2,590 2,532 2,540 36,700
2018/07/25 2,580 2,602 2,550 2,553 55,500
2018/07/24 2,547 2,571 2,538 2,548 61,900
2018/07/23 2,569 2,586 2,518 2,527 55,800
2018/07/20 2,548 2,576 2,548 2,568 21,300
2018/07/19 2,601 2,609 2,558 2,564 30,600
2018/07/18 2,556 2,586 2,544 2,574 42,000
2018/07/17 2,482 2,551 2,480 2,543 48,500
2018/07/13 2,418 2,509 2,418 2,490 100,000
2018/07/12 2,409 2,454 2,404 2,417 71,700
2018/07/11 2,429 2,444 2,408 2,409 110,800
2018/07/10 2,409 2,473 2,389 2,434 219,400
2018/07/09 2,570 2,579 2,501 2,509 140,000
2018/07/06 2,580 2,606 2,574 2,583 83,600
2018/07/05 2,608 2,622 2,562 2,572 63,000
2018/07/04 2,578 2,628 2,578 2,617 32,300
2018/07/03 2,608 2,631 2,585 2,599 54,600
2018/07/02 2,705 2,715 2,636 2,639 48,000
2018/06/29 2,697 2,740 2,681 2,710 54,700
2018/06/28 2,700 2,701 2,677 2,697 30,900
2018/06/27 2,693 2,714 2,674 2,706 25,500
2018/06/26 2,605 2,689 2,603 2,685 51,400
2018/06/25 2,662 2,662 2,617 2,626 44,000
2018/06/22 2,673 2,673 2,644 2,650 69,700
2018/06/21 2,725 2,726 2,681 2,689 62,500
2018/06/20 2,755 2,775 2,724 2,753 48,700
2018/06/19 2,816 2,816 2,750 2,754 41,500
2018/06/18 2,874 2,874 2,813 2,816 34,000
2018/06/15 2,868 2,891 2,853 2,867 68,500
2018/06/14 2,870 2,876 2,852 2,868 55,500
2018/06/13 2,851 2,875 2,824 2,867 56,800
2018/06/12 2,830 2,864 2,830 2,844 67,200
2018/06/11 2,798 2,813 2,766 2,803 44,100
2018/06/08 2,830 2,840 2,795 2,802 78,700
2018/06/07 2,775 2,865 2,763 2,857 99,000
2018/06/06 2,755 2,775 2,746 2,766 58,600
2018/06/05 2,761 2,773 2,739 2,752 102,200
2018/06/04 2,779 2,779 2,737 2,759 51,000
2018/06/01 2,805 2,805 2,749 2,750 54,500
2018/05/31 2,828 2,838 2,788 2,812 126,100
2018/05/30 2,776 2,815 2,760 2,806 56,900
2018/05/29 2,828 2,828 2,795 2,796 49,000
2018/05/28 2,815 2,829 2,789 2,823 116,100
2018/05/25 2,834 2,834 2,788 2,806 67,300
2018/05/24 2,840 2,841 2,794 2,834 69,800
2018/05/23 2,792 2,849 2,765 2,846 108,600
2018/05/22 2,800 2,805 2,768 2,797 64,000
2018/05/21 2,799 2,807 2,768 2,800 81,200
2018/05/18 2,811 2,811 2,785 2,796 53,900
2018/05/17 2,835 2,835 2,796 2,798 48,600
2018/05/16 2,783 2,836 2,756 2,832 108,200
2018/05/15 2,772 2,788 2,758 2,783 61,300
2018/05/14 2,745 2,786 2,730 2,772 75,600
2018/05/11 2,720 2,761 2,706 2,751 76,300
2018/05/10 2,660 2,740 2,656 2,733 79,600
2018/05/09 2,687 2,688 2,654 2,660 38,800
2018/05/08 2,680 2,710 2,669 2,679 46,800
2018/05/07 2,679 2,681 2,652 2,676 32,300
2018/05/02 2,667 2,684 2,644 2,681 33,700
2018/05/01 2,654 2,688 2,643 2,667 29,100
2018/04/27 2,730 2,730 2,681 2,696 48,400
2018/04/26 2,708 2,738 2,700 2,723 76,900
2018/04/25 2,710 2,735 2,702 2,715 76,400
2018/04/24 2,730 2,730 2,701 2,721 81,900
2018/04/23 2,725 2,747 2,708 2,734 60,000
2018/04/20 2,744 2,767 2,730 2,732 59,600
2018/04/19 2,740 2,752 2,715 2,744 90,600
2018/04/18 2,718 2,763 2,705 2,747 66,000
2018/04/17 2,717 2,733 2,697 2,708 45,600
2018/04/16 2,702 2,723 2,681 2,717 76,900
2018/04/13 2,660 2,721 2,627 2,702 139,300
2018/04/12 2,606 2,640 2,592 2,631 88,200
2018/04/11 2,547 2,612 2,547 2,611 139,400
2018/04/10 2,740 2,773 2,548 2,548 420,200
2018/04/09 2,850 2,855 2,799 2,840 82,200
2018/04/06 2,850 2,874 2,776 2,850 135,300
2018/04/05 2,780 2,890 2,754 2,865 200,700
2018/04/04 2,697 2,772 2,697 2,761 89,100
2018/04/03 2,703 2,708 2,675 2,681 52,600
2018/04/02 2,757 2,759 2,710 2,715 32,300
2018/03/30 2,762 2,767 2,732 2,757 30,900
2018/03/29 2,720 2,740 2,705 2,739 39,300
2018/03/28 2,686 2,711 2,672 2,697 76,800
2018/03/27 2,650 2,696 2,646 2,696 80,700
2018/03/26 2,625 2,644 2,592 2,644 57,900
2018/03/23 2,700 2,700 2,615 2,625 69,100
2018/03/22 2,721 2,727 2,687 2,714 44,300
2018/03/20 2,751 2,751 2,699 2,725 42,400
2018/03/19 2,792 2,793 2,733 2,751 45,500
2018/03/16 2,812 2,824 2,778 2,797 57,800
2018/03/15 2,797 2,800 2,756 2,787 52,100
2018/03/14 2,800 2,803 2,776 2,797 46,800
2018/03/13 2,789 2,831 2,769 2,808 131,000
2018/03/12 2,769 2,770 2,727 2,756 65,500
2018/03/09 2,750 2,763 2,710 2,720 57,900
2018/03/08 2,730 2,743 2,711 2,716 65,300
2018/03/07 2,704 2,756 2,700 2,724 53,400
2018/03/06 2,720 2,724 2,693 2,701 46,800
2018/03/05 2,693 2,707 2,675 2,690 53,200
2018/03/02 2,655 2,674 2,655 2,660 41,200
2018/03/01 2,707 2,708 2,663 2,672 41,500
2018/02/28 2,691 2,728 2,676 2,706 52,500
2018/02/27 2,705 2,706 2,684 2,691 41,700
2018/02/26 2,689 2,696 2,668 2,685 90,800
2018/02/23 2,680 2,706 2,668 2,698 232,600
2018/02/22 2,673 2,688 2,654 2,677 83,900
2018/02/21 2,691 2,711 2,675 2,691 79,900
2018/02/20 2,687 2,697 2,673 2,693 66,200
2018/02/19 2,657 2,698 2,657 2,687 82,600
2018/02/16 2,634 2,690 2,634 2,647 91,700
2018/02/15 2,592 2,654 2,592 2,624 87,600
2018/02/14 2,644 2,686 2,576 2,591 189,800
2018/02/13 2,772 2,785 2,744 2,744 53,300
2018/02/09 2,736 2,763 2,726 2,755 71,200
2018/02/08 2,781 2,803 2,755 2,782 100,000
2018/02/07 2,825 2,883 2,802 2,802 152,400
2018/02/06 2,780 2,824 2,721 2,773 187,400
2018/02/05 2,826 2,843 2,804 2,825 80,000
2018/02/02 2,858 2,863 2,818 2,854 66,400
2018/02/01 2,827 2,857 2,822 2,852 95,900
2018/01/31 2,813 2,845 2,798 2,800 102,000
2018/01/30 2,836 2,836 2,796 2,796 62,000
2018/01/29 2,817 2,845 2,815 2,838 85,300
2018/01/26 2,788 2,818 2,781 2,815 94,600
2018/01/25 2,782 2,791 2,754 2,787 89,300
2018/01/24 2,791 2,798 2,781 2,791 58,800
2018/01/23 2,769 2,796 2,769 2,792 66,800
2018/01/22 2,757 2,772 2,757 2,768 41,600
2018/01/19 2,753 2,768 2,730 2,748 98,800
2018/01/18 2,771 2,798 2,754 2,754 145,000
2018/01/17 2,763 2,793 2,755 2,765 104,500
2018/01/16 2,768 2,800 2,761 2,791 102,700
2018/01/15 2,778 2,792 2,755 2,771 97,900
2018/01/12 2,833 2,833 2,775 2,779 128,600
2018/01/11 2,788 2,837 2,753 2,834 248,500
2018/01/10 2,907 2,926 2,780 2,793 668,800
2018/01/09 3,035 3,045 2,975 3,015 104,600
2018/01/05 3,010 3,030 2,993 3,025 65,800
2018/01/04 2,987 3,010 2,970 3,010 74,900

このページの先頭へ