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
2019/12/30 2,604 2,604 2,551 2,551 24,700
2019/12/27 2,600 2,617 2,581 2,604 31,500
2019/12/26 2,550 2,600 2,550 2,600 32,100
2019/12/25 2,550 2,562 2,546 2,560 11,400
2019/12/24 2,575 2,575 2,541 2,569 27,100
2019/12/23 2,600 2,608 2,570 2,571 32,800
2019/12/20 2,700 2,700 2,620 2,630 49,600
2019/12/19 2,707 2,707 2,670 2,678 13,800
2019/12/18 2,697 2,723 2,676 2,711 33,100
2019/12/17 2,650 2,711 2,646 2,697 45,600
2019/12/16 2,640 2,647 2,625 2,625 29,100
2019/12/13 2,624 2,647 2,611 2,640 46,800
2019/12/12 2,630 2,630 2,590 2,590 22,100
2019/12/11 2,618 2,619 2,593 2,613 16,100
2019/12/10 2,628 2,640 2,619 2,619 18,000
2019/12/09 2,609 2,634 2,598 2,628 32,100
2019/12/06 2,578 2,586 2,564 2,584 23,400
2019/12/05 2,574 2,586 2,560 2,578 16,800
2019/12/04 2,539 2,579 2,532 2,575 20,900
2019/12/03 2,563 2,579 2,550 2,560 26,500
2019/12/02 2,610 2,635 2,602 2,613 23,700
2019/11/29 2,636 2,636 2,593 2,599 20,100
2019/11/28 2,623 2,636 2,601 2,636 32,700
2019/11/27 2,583 2,616 2,583 2,615 28,400
2019/11/26 2,608 2,611 2,569 2,581 30,600
2019/11/25 2,604 2,617 2,578 2,584 23,800
2019/11/22 2,599 2,626 2,594 2,597 26,400
2019/11/21 2,559 2,590 2,520 2,590 42,000
2019/11/20 2,579 2,599 2,554 2,559 32,800
2019/11/19 2,610 2,632 2,595 2,619 26,700
2019/11/18 2,682 2,682 2,623 2,633 36,700
2019/11/15 2,642 2,679 2,636 2,672 24,100
2019/11/14 2,678 2,684 2,623 2,635 28,900
2019/11/13 2,697 2,706 2,675 2,678 29,300
2019/11/12 2,698 2,725 2,679 2,690 55,300
2019/11/11 2,657 2,688 2,656 2,662 19,600
2019/11/08 2,670 2,678 2,639 2,650 36,500
2019/11/07 2,647 2,656 2,619 2,627 30,300
2019/11/06 2,686 2,686 2,635 2,638 52,900
2019/11/05 2,638 2,668 2,626 2,667 71,700
2019/11/01 2,613 2,634 2,613 2,628 31,300
2019/10/31 2,662 2,671 2,627 2,648 29,900
2019/10/30 2,634 2,674 2,618 2,671 83,200
2019/10/29 2,625 2,646 2,616 2,625 37,200
2019/10/28 2,619 2,619 2,599 2,608 32,000
2019/10/25 2,615 2,633 2,591 2,626 35,500
2019/10/24 2,656 2,656 2,609 2,612 26,200
2019/10/23 2,610 2,653 2,597 2,651 36,300
2019/10/21 2,629 2,636 2,602 2,610 36,400
2019/10/18 2,616 2,645 2,610 2,619 40,600
2019/10/17 2,656 2,656 2,604 2,620 47,900
2019/10/16 2,645 2,685 2,645 2,657 46,900
2019/10/15 2,610 2,674 2,610 2,635 55,700
2019/10/11 2,628 2,629 2,557 2,580 66,700
2019/10/10 2,684 2,687 2,602 2,624 70,400
2019/10/09 2,651 2,687 2,632 2,676 62,100
2019/10/08 2,673 2,695 2,626 2,688 98,000
2019/10/07 2,660 2,667 2,624 2,644 45,200
2019/10/04 2,640 2,668 2,624 2,667 26,100
2019/10/03 2,645 2,663 2,610 2,653 41,300
2019/10/02 2,694 2,701 2,640 2,669 36,500
2019/10/01 2,637 2,712 2,637 2,698 49,000
2019/09/30 2,622 2,650 2,616 2,626 36,200
2019/09/27 2,732 2,732 2,641 2,676 35,500
2019/09/26 2,684 2,744 2,684 2,694 67,400
2019/09/25 2,643 2,684 2,635 2,684 37,000
2019/09/24 2,643 2,687 2,638 2,658 55,700
2019/09/20 2,631 2,659 2,592 2,657 75,100
2019/09/19 2,614 2,652 2,614 2,638 62,000
2019/09/18 2,635 2,656 2,588 2,596 67,500
2019/09/17 2,654 2,656 2,618 2,652 69,300
2019/09/13 2,631 2,655 2,603 2,651 97,500
2019/09/12 2,670 2,673 2,612 2,620 75,600
2019/09/11 2,640 2,670 2,624 2,670 83,500
2019/09/10 2,579 2,641 2,577 2,641 85,400
2019/09/09 2,567 2,586 2,555 2,578 52,900
2019/09/06 2,541 2,573 2,538 2,567 39,100
2019/09/05 2,467 2,543 2,467 2,538 43,200
2019/09/04 2,449 2,463 2,442 2,459 30,100
2019/09/03 2,418 2,472 2,413 2,470 22,900
2019/09/02 2,442 2,457 2,406 2,418 44,900
2019/08/30 2,417 2,449 2,405 2,446 45,100
2019/08/29 2,402 2,404 2,364 2,391 28,700
2019/08/28 2,469 2,470 2,434 2,448 26,600
2019/08/27 2,467 2,481 2,456 2,469 27,600
2019/08/26 2,493 2,514 2,456 2,456 41,200
2019/08/23 2,555 2,572 2,535 2,571 37,800
2019/08/22 2,500 2,545 2,482 2,534 45,600
2019/08/21 2,499 2,500 2,464 2,485 34,200
2019/08/20 2,497 2,519 2,481 2,511 41,400
2019/08/19 2,456 2,505 2,453 2,497 47,500
2019/08/16 2,441 2,458 2,436 2,448 36,400
2019/08/15 2,438 2,467 2,419 2,466 37,500
2019/08/14 2,444 2,488 2,437 2,488 33,700
2019/08/13 2,420 2,441 2,392 2,441 36,700
2019/08/09 2,493 2,493 2,453 2,459 26,900
2019/08/08 2,465 2,493 2,452 2,482 28,500
2019/08/07 2,456 2,485 2,455 2,473 27,600
2019/08/06 2,420 2,494 2,418 2,490 52,400
2019/08/05 2,530 2,539 2,487 2,520 71,100
2019/08/02 2,596 2,617 2,518 2,542 83,500
2019/08/01 2,620 2,649 2,611 2,646 45,300
2019/07/31 2,651 2,652 2,600 2,614 111,600
2019/07/30 2,642 2,692 2,642 2,689 65,100
2019/07/29 2,622 2,648 2,621 2,642 38,600
2019/07/26 2,610 2,642 2,600 2,634 48,000
2019/07/25 2,564 2,630 2,564 2,623 62,600
2019/07/24 2,541 2,568 2,527 2,564 50,300
2019/07/23 2,529 2,543 2,519 2,531 47,100
2019/07/22 2,529 2,568 2,521 2,539 52,800
2019/07/19 2,485 2,535 2,470 2,533 45,200
2019/07/18 2,528 2,540 2,480 2,482 92,500
2019/07/17 2,547 2,548 2,515 2,541 41,400
2019/07/16 2,576 2,576 2,534 2,547 45,900
2019/07/12 2,625 2,631 2,566 2,569 60,400
2019/07/11 2,588 2,644 2,548 2,632 115,900
2019/07/10 2,543 2,573 2,522 2,567 79,400
2019/07/09 2,560 2,572 2,550 2,552 66,400
2019/07/08 2,556 2,557 2,527 2,538 57,400
2019/07/05 2,548 2,574 2,534 2,556 77,700
2019/07/04 2,563 2,571 2,517 2,537 45,300
2019/07/03 2,542 2,575 2,537 2,563 58,800
2019/07/02 2,532 2,553 2,513 2,542 44,200
2019/07/01 2,492 2,532 2,492 2,522 70,200
2019/06/28 2,496 2,496 2,462 2,475 64,700
2019/06/27 2,469 2,506 2,468 2,496 53,700
2019/06/26 2,486 2,487 2,463 2,467 37,100
2019/06/25 2,470 2,505 2,464 2,486 41,200
2019/06/24 2,470 2,483 2,452 2,470 42,600
2019/06/21 2,474 2,480 2,459 2,470 70,100
2019/06/20 2,519 2,519 2,498 2,498 25,600
2019/06/19 2,500 2,524 2,500 2,515 42,000
2019/06/18 2,509 2,516 2,473 2,486 53,900
2019/06/17 2,532 2,553 2,514 2,517 74,200
2019/06/14 2,516 2,544 2,499 2,532 73,700
2019/06/13 2,572 2,573 2,501 2,514 65,700
2019/06/12 2,559 2,589 2,550 2,577 64,100
2019/06/11 2,529 2,559 2,510 2,559 64,500
2019/06/10 2,500 2,539 2,500 2,529 59,300
2019/06/07 2,455 2,497 2,438 2,487 73,500
2019/06/06 2,418 2,468 2,418 2,455 45,800
2019/06/05 2,406 2,432 2,373 2,432 50,600
2019/06/04 2,388 2,397 2,358 2,397 49,000
2019/06/03 2,371 2,394 2,351 2,384 45,900
2019/05/31 2,404 2,420 2,385 2,398 40,600
2019/05/30 2,413 2,424 2,376 2,406 44,500
2019/05/29 2,444 2,455 2,380 2,436 60,000
2019/05/28 2,455 2,492 2,431 2,474 88,300
2019/05/27 2,455 2,465 2,427 2,454 30,600
2019/05/24 2,449 2,469 2,435 2,463 27,700
2019/05/23 2,445 2,464 2,433 2,451 42,900
2019/05/22 2,476 2,476 2,445 2,445 21,800
2019/05/21 2,461 2,487 2,445 2,478 37,500
2019/05/20 2,469 2,496 2,465 2,481 45,700
2019/05/17 2,446 2,470 2,428 2,469 33,100
2019/05/16 2,467 2,469 2,406 2,418 46,300
2019/05/15 2,418 2,457 2,413 2,457 80,300
2019/05/14 2,375 2,416 2,352 2,412 54,600
2019/05/13 2,369 2,425 2,359 2,412 83,700
2019/05/10 2,380 2,398 2,353 2,368 98,200
2019/05/09 2,368 2,385 2,347 2,381 86,800
2019/05/08 2,397 2,412 2,368 2,368 94,400
2019/05/07 2,457 2,458 2,404 2,434 84,100
2019/04/26 2,472 2,472 2,434 2,447 53,200
2019/04/25 2,454 2,487 2,431 2,484 60,400
2019/04/24 2,464 2,494 2,464 2,465 71,500
2019/04/23 2,488 2,494 2,452 2,485 82,500
2019/04/22 2,484 2,507 2,456 2,498 70,900
2019/04/19 2,450 2,486 2,450 2,484 85,400
2019/04/18 2,440 2,453 2,411 2,438 78,300
2019/04/17 2,415 2,444 2,415 2,439 65,400
2019/04/16 2,420 2,443 2,391 2,415 93,600
2019/04/15 2,382 2,414 2,381 2,410 74,400
2019/04/12 2,374 2,397 2,338 2,373 137,600
2019/04/11 2,397 2,426 2,332 2,376 268,300
2019/04/10 2,153 2,225 2,153 2,197 88,200
2019/04/09 2,169 2,185 2,135 2,153 54,600
2019/04/08 2,141 2,162 2,141 2,157 28,000
2019/04/05 2,148 2,155 2,136 2,153 18,700
2019/04/04 2,144 2,160 2,113 2,147 33,200
2019/04/03 2,131 2,139 2,117 2,139 27,100
2019/04/02 2,150 2,153 2,110 2,129 25,100
2019/04/01 2,110 2,155 2,110 2,140 49,800
2019/03/29 2,099 2,099 2,070 2,084 39,800
2019/03/28 2,138 2,141 2,081 2,085 35,100
2019/03/27 2,139 2,161 2,130 2,159 35,800
2019/03/26 2,089 2,140 2,088 2,140 75,400
2019/03/25 2,065 2,070 2,038 2,055 54,400
2019/03/22 2,125 2,125 2,097 2,115 24,900
2019/03/20 2,116 2,118 2,099 2,116 28,100
2019/03/19 2,150 2,150 2,106 2,116 27,400
2019/03/18 2,123 2,150 2,116 2,150 45,400
2019/03/15 2,106 2,145 2,105 2,113 166,000
2019/03/14 2,113 2,113 2,060 2,089 63,800
2019/03/13 2,102 2,136 2,102 2,113 29,000
2019/03/12 2,079 2,137 2,079 2,123 50,400
2019/03/11 2,080 2,100 2,069 2,079 47,700
2019/03/08 2,138 2,144 2,084 2,089 64,900
2019/03/07 2,144 2,182 2,141 2,162 47,800
2019/03/06 2,172 2,172 2,152 2,165 40,400
2019/03/05 2,182 2,183 2,163 2,177 35,000
2019/03/04 2,160 2,183 2,160 2,182 46,600
2019/03/01 2,171 2,186 2,143 2,149 53,900
2019/02/28 2,166 2,169 2,143 2,165 63,300
2019/02/27 2,121 2,166 2,121 2,158 64,500
2019/02/26 2,145 2,145 2,115 2,121 159,100
2019/02/25 2,161 2,186 2,145 2,172 362,800
2019/02/22 2,182 2,196 2,137 2,143 345,300
2019/02/21 2,145 2,199 2,139 2,182 158,300
2019/02/20 2,161 2,171 2,138 2,158 151,100
2019/02/19 2,189 2,193 2,144 2,151 125,800
2019/02/18 2,168 2,207 2,168 2,202 115,700
2019/02/15 2,145 2,155 2,122 2,152 48,500
2019/02/14 2,159 2,178 2,152 2,156 44,500
2019/02/13 2,176 2,183 2,154 2,154 51,200
2019/02/12 2,144 2,173 2,123 2,173 51,400
2019/02/08 2,129 2,161 2,117 2,119 56,200
2019/02/07 2,160 2,164 2,128 2,151 47,400
2019/02/06 2,190 2,206 2,167 2,168 50,600
2019/02/05 2,210 2,227 2,192 2,198 69,100
2019/02/04 2,205 2,235 2,196 2,218 39,100
2019/02/01 2,196 2,222 2,183 2,198 42,200
2019/01/31 2,142 2,200 2,142 2,188 57,600
2019/01/30 2,121 2,168 2,121 2,134 69,500
2019/01/29 2,103 2,150 2,100 2,143 54,100
2019/01/28 2,133 2,150 2,112 2,112 40,700
2019/01/25 2,127 2,166 2,125 2,136 38,800
2019/01/24 2,115 2,150 2,100 2,137 43,800
2019/01/23 2,132 2,157 2,117 2,120 42,700
2019/01/22 2,153 2,194 2,153 2,163 51,300
2019/01/21 2,125 2,178 2,125 2,157 47,300
2019/01/18 2,081 2,143 2,081 2,128 64,600
2019/01/17 2,063 2,094 2,063 2,081 36,400
2019/01/16 2,055 2,096 2,055 2,063 75,300
2019/01/15 1,977 2,048 1,974 2,046 101,800
2019/01/11 2,075 2,075 1,995 2,014 168,900
2019/01/10 2,005 2,085 2,000 2,085 171,100
2019/01/09 2,029 2,060 1,970 2,006 301,000
2019/01/08 2,250 2,255 2,204 2,205 81,900
2019/01/07 2,284 2,311 2,201 2,227 49,400
2019/01/04 2,142 2,251 2,140 2,234 73,500

このページの先頭へ