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
2020/12/30 2,036 2,045 1,995 1,995 69,200
2020/12/29 1,968 2,030 1,968 2,030 63,900
2020/12/28 1,961 1,996 1,946 1,961 72,200
2020/12/25 1,946 1,991 1,934 1,951 113,000
2020/12/24 1,937 2,033 1,912 1,938 267,700
2020/12/23 1,938 1,968 1,915 1,937 88,900
2020/12/22 1,930 1,934 1,899 1,927 44,800
2020/12/21 1,958 1,958 1,920 1,931 32,100
2020/12/18 1,930 1,958 1,913 1,958 49,500
2020/12/17 1,950 1,960 1,903 1,930 51,900
2020/12/16 1,975 1,983 1,944 1,955 30,300
2020/12/15 1,930 1,959 1,927 1,959 55,700
2020/12/14 1,936 1,963 1,924 1,930 35,000
2020/12/11 1,915 1,941 1,905 1,938 48,000
2020/12/10 1,935 1,935 1,904 1,914 34,500
2020/12/09 1,925 1,939 1,917 1,935 22,600
2020/12/08 1,906 1,932 1,901 1,917 24,000
2020/12/07 1,928 1,928 1,890 1,906 34,400
2020/12/04 1,923 1,931 1,896 1,906 29,100
2020/12/03 1,894 1,928 1,887 1,923 54,200
2020/12/02 1,900 1,911 1,882 1,894 75,000
2020/12/01 1,874 1,892 1,851 1,880 75,700
2020/11/30 1,890 1,910 1,863 1,864 68,100
2020/11/27 1,904 1,921 1,880 1,880 64,700
2020/11/26 1,915 1,929 1,898 1,914 26,800
2020/11/25 1,931 1,970 1,915 1,915 36,400
2020/11/24 1,930 1,958 1,916 1,920 49,500
2020/11/20 1,878 1,928 1,878 1,922 29,000
2020/11/19 1,890 1,897 1,881 1,883 34,600
2020/11/18 1,914 1,914 1,883 1,899 35,600
2020/11/17 1,956 1,956 1,902 1,914 65,900
2020/11/16 1,911 1,951 1,911 1,946 51,900
2020/11/13 1,940 1,940 1,892 1,910 39,900
2020/11/12 1,976 1,984 1,931 1,940 52,200
2020/11/11 1,970 1,991 1,951 1,979 63,900
2020/11/10 1,902 1,973 1,900 1,942 102,100
2020/11/09 1,850 1,867 1,827 1,862 41,100
2020/11/06 1,869 1,869 1,842 1,850 44,000
2020/11/05 1,823 1,883 1,793 1,876 98,600
2020/11/04 1,850 1,851 1,812 1,823 55,700
2020/11/02 1,786 1,841 1,786 1,831 73,600
2020/10/30 1,822 1,822 1,764 1,776 53,800
2020/10/29 1,810 1,835 1,801 1,817 30,300
2020/10/28 1,877 1,877 1,822 1,839 35,200
2020/10/27 1,828 1,872 1,806 1,867 36,300
2020/10/26 1,888 1,888 1,832 1,841 29,400
2020/10/23 1,849 1,894 1,849 1,887 34,700
2020/10/22 1,905 1,913 1,828 1,836 64,300
2020/10/21 1,842 1,917 1,842 1,909 83,100
2020/10/20 1,770 1,837 1,770 1,833 73,400
2020/10/19 1,748 1,778 1,748 1,767 43,000
2020/10/16 1,748 1,755 1,720 1,741 59,100
2020/10/15 1,788 1,788 1,731 1,755 84,400
2020/10/14 1,812 1,831 1,769 1,788 109,700
2020/10/13 1,854 1,854 1,799 1,830 245,300
2020/10/12 1,720 1,741 1,710 1,734 86,200
2020/10/09 1,762 1,770 1,717 1,719 63,600
2020/10/08 1,739 1,765 1,731 1,760 47,800
2020/10/07 1,743 1,746 1,718 1,729 43,900
2020/10/06 1,746 1,752 1,728 1,743 33,000
2020/10/05 1,728 1,736 1,708 1,720 56,200
2020/10/02 1,790 1,790 1,705 1,711 60,900
2020/09/30 1,835 1,835 1,757 1,757 47,200
2020/09/29 1,871 1,871 1,812 1,819 47,000
2020/09/28 1,895 1,895 1,821 1,877 105,900
2020/09/25 1,902 1,930 1,878 1,878 59,000
2020/09/24 1,838 1,898 1,838 1,873 47,700
2020/09/23 1,876 1,900 1,829 1,835 61,000
2020/09/18 1,885 1,920 1,882 1,916 68,900
2020/09/17 1,878 1,890 1,827 1,883 45,800
2020/09/16 1,856 1,881 1,839 1,881 43,200
2020/09/15 1,867 1,870 1,830 1,834 31,800
2020/09/14 1,844 1,881 1,844 1,867 42,500
2020/09/11 1,811 1,849 1,798 1,844 56,000
2020/09/10 1,823 1,823 1,788 1,809 33,500
2020/09/09 1,782 1,830 1,775 1,825 57,800
2020/09/08 1,778 1,794 1,770 1,792 33,100
2020/09/07 1,770 1,799 1,770 1,799 33,500
2020/09/04 1,760 1,773 1,744 1,768 20,600
2020/09/03 1,785 1,785 1,765 1,769 20,300
2020/09/02 1,779 1,796 1,752 1,766 35,800
2020/09/01 1,730 1,779 1,720 1,772 73,400
2020/08/31 1,700 1,737 1,675 1,728 109,000
2020/08/28 1,720 1,731 1,665 1,673 166,400
2020/08/27 1,770 1,784 1,765 1,773 100,000
2020/08/26 1,795 1,795 1,772 1,783 52,900
2020/08/25 1,785 1,802 1,782 1,795 34,900
2020/08/24 1,794 1,795 1,776 1,780 30,900
2020/08/21 1,807 1,816 1,776 1,793 52,200
2020/08/20 1,776 1,850 1,770 1,803 87,800
2020/08/19 1,782 1,782 1,766 1,777 25,100
2020/08/18 1,785 1,785 1,766 1,773 36,800
2020/08/17 1,820 1,820 1,785 1,792 44,600
2020/08/14 1,837 1,837 1,806 1,820 38,500
2020/08/13 1,823 1,838 1,803 1,822 49,900
2020/08/12 1,815 1,834 1,799 1,823 47,800
2020/08/11 1,765 1,810 1,763 1,810 47,400
2020/08/07 1,782 1,796 1,758 1,770 43,200
2020/08/06 1,771 1,788 1,761 1,785 25,300
2020/08/05 1,821 1,821 1,769 1,771 37,500
2020/08/04 1,800 1,830 1,796 1,821 19,300
2020/08/03 1,777 1,797 1,766 1,789 27,500
2020/07/31 1,820 1,820 1,755 1,762 59,600
2020/07/30 1,895 1,907 1,825 1,831 58,900
2020/07/29 1,914 1,924 1,897 1,908 26,800
2020/07/28 1,925 1,938 1,899 1,914 33,000
2020/07/27 1,876 1,917 1,862 1,914 45,700
2020/07/22 1,920 1,921 1,889 1,889 26,500
2020/07/21 1,900 1,945 1,882 1,917 35,100
2020/07/20 1,917 1,917 1,879 1,894 31,700
2020/07/17 1,949 1,949 1,891 1,917 37,200
2020/07/16 1,924 1,958 1,915 1,939 80,600
2020/07/15 1,881 1,917 1,881 1,903 47,600
2020/07/14 1,915 1,926 1,875 1,881 81,700
2020/07/13 1,940 1,979 1,894 1,902 79,500
2020/07/10 1,921 1,944 1,876 1,900 158,100
2020/07/09 1,867 1,986 1,855 1,922 386,100
2020/07/08 1,680 1,719 1,667 1,667 43,200
2020/07/07 1,745 1,745 1,673 1,681 43,600
2020/07/06 1,665 1,742 1,656 1,723 39,600
2020/07/03 1,717 1,722 1,657 1,674 40,600
2020/07/02 1,744 1,763 1,701 1,711 49,500
2020/07/01 1,781 1,781 1,735 1,744 32,400
2020/06/30 1,764 1,816 1,764 1,774 53,200
2020/06/29 1,800 1,800 1,745 1,745 31,300
2020/06/26 1,772 1,824 1,772 1,814 34,000
2020/06/25 1,802 1,805 1,762 1,772 43,700
2020/06/24 1,859 1,859 1,812 1,812 25,200
2020/06/23 1,872 1,893 1,843 1,857 28,300
2020/06/22 1,896 1,909 1,855 1,881 25,300
2020/06/19 1,868 1,896 1,844 1,896 43,500
2020/06/18 1,813 1,876 1,801 1,875 37,500
2020/06/17 1,825 1,839 1,814 1,820 51,700
2020/06/16 1,880 1,880 1,790 1,820 104,300
2020/06/15 1,866 1,923 1,840 1,840 54,200
2020/06/12 1,872 1,885 1,840 1,866 55,300
2020/06/11 1,941 1,949 1,906 1,907 32,500
2020/06/10 1,971 1,971 1,944 1,955 27,700
2020/06/09 2,028 2,030 1,964 1,971 44,600
2020/06/08 2,040 2,045 2,016 2,034 28,900
2020/06/05 2,030 2,041 2,012 2,028 22,800
2020/06/04 2,044 2,049 2,017 2,032 27,300
2020/06/03 2,004 2,035 1,998 2,028 28,200
2020/06/02 1,980 2,009 1,970 1,997 34,100
2020/06/01 1,956 1,966 1,937 1,960 24,400
2020/05/29 1,983 1,988 1,949 1,965 46,000
2020/05/28 1,983 2,010 1,946 1,996 41,500
2020/05/27 1,967 1,985 1,937 1,972 52,700
2020/05/26 1,904 1,972 1,904 1,964 46,300
2020/05/25 1,822 1,879 1,814 1,874 22,100
2020/05/22 1,824 1,824 1,790 1,819 20,100
2020/05/21 1,808 1,824 1,796 1,818 13,300
2020/05/20 1,821 1,821 1,783 1,807 30,000
2020/05/19 1,839 1,843 1,805 1,821 26,800
2020/05/18 1,766 1,803 1,748 1,799 38,700
2020/05/15 1,733 1,758 1,710 1,756 28,800
2020/05/14 1,772 1,772 1,710 1,710 23,500
2020/05/13 1,750 1,768 1,734 1,768 28,900
2020/05/12 1,728 1,768 1,720 1,758 42,700
2020/05/11 1,697 1,738 1,682 1,716 81,200
2020/05/08 1,675 1,700 1,674 1,679 47,000
2020/05/07 1,698 1,698 1,650 1,662 46,900
2020/05/01 1,742 1,746 1,703 1,706 38,000
2020/04/30 1,725 1,763 1,725 1,749 53,300
2020/04/28 1,725 1,725 1,688 1,698 53,500
2020/04/27 1,737 1,755 1,718 1,738 45,300
2020/04/24 1,750 1,750 1,705 1,737 39,400
2020/04/23 1,719 1,752 1,714 1,752 30,400
2020/04/22 1,690 1,721 1,684 1,719 40,000
2020/04/21 1,705 1,710 1,684 1,706 28,800
2020/04/20 1,744 1,744 1,702 1,714 35,500
2020/04/17 1,725 1,750 1,694 1,719 56,700
2020/04/16 1,653 1,698 1,653 1,698 59,300
2020/04/15 1,760 1,760 1,657 1,671 105,900
2020/04/14 1,770 1,772 1,694 1,751 117,200
2020/04/13 1,830 1,830 1,755 1,766 62,100
2020/04/10 1,801 1,840 1,765 1,825 74,300
2020/04/09 1,824 1,841 1,754 1,782 64,800
2020/04/08 1,830 1,854 1,803 1,828 61,200
2020/04/07 1,810 1,858 1,791 1,849 49,400
2020/04/06 1,700 1,797 1,700 1,778 56,900
2020/04/03 1,715 1,815 1,715 1,740 39,400
2020/04/02 1,781 1,814 1,747 1,755 52,600
2020/04/01 1,878 1,921 1,816 1,821 60,000
2020/03/31 2,002 2,041 1,931 1,943 48,600
2020/03/30 2,008 2,054 1,983 2,051 77,600
2020/03/27 2,000 2,050 1,922 2,050 106,400
2020/03/26 1,869 1,929 1,850 1,920 107,300
2020/03/25 1,945 1,945 1,864 1,911 94,200
2020/03/24 2,033 2,036 1,875 1,905 91,200
2020/03/23 1,985 2,032 1,936 2,002 135,600
2020/03/19 1,922 2,001 1,878 1,985 114,400
2020/03/18 1,832 1,924 1,806 1,842 89,200
2020/03/17 1,616 1,822 1,616 1,809 78,700
2020/03/16 1,674 1,749 1,663 1,686 74,700
2020/03/13 1,681 1,711 1,609 1,667 102,700
2020/03/12 1,807 1,822 1,728 1,761 79,700
2020/03/11 1,842 1,901 1,842 1,842 50,800
2020/03/10 1,805 1,873 1,742 1,864 57,400
2020/03/09 1,900 1,923 1,829 1,845 64,500
2020/03/06 1,968 1,972 1,921 1,944 59,600
2020/03/05 2,069 2,069 2,004 2,014 46,100
2020/03/04 2,009 2,080 2,009 2,052 58,000
2020/03/03 2,123 2,153 2,047 2,051 51,500
2020/03/02 2,014 2,127 2,014 2,103 65,000
2020/02/28 2,047 2,079 2,031 2,059 98,100
2020/02/27 2,164 2,169 2,103 2,110 149,400
2020/02/26 2,195 2,223 2,169 2,218 161,300
2020/02/25 2,240 2,246 2,206 2,212 202,100
2020/02/21 2,295 2,314 2,279 2,290 80,200
2020/02/20 2,319 2,325 2,295 2,297 109,900
2020/02/19 2,335 2,335 2,301 2,301 47,500
2020/02/18 2,342 2,352 2,309 2,320 63,400
2020/02/17 2,361 2,361 2,327 2,347 54,600
2020/02/14 2,364 2,384 2,361 2,378 28,100
2020/02/13 2,382 2,389 2,363 2,384 45,000
2020/02/12 2,430 2,430 2,390 2,395 61,700
2020/02/10 2,444 2,452 2,413 2,436 60,700
2020/02/07 2,490 2,500 2,474 2,480 52,300
2020/02/06 2,430 2,490 2,430 2,465 50,300
2020/02/05 2,370 2,421 2,370 2,412 40,900
2020/02/04 2,340 2,354 2,328 2,353 50,200
2020/02/03 2,348 2,377 2,337 2,359 36,700
2020/01/31 2,382 2,418 2,378 2,390 63,300
2020/01/30 2,395 2,407 2,357 2,363 49,200
2020/01/29 2,404 2,404 2,370 2,392 55,100
2020/01/28 2,418 2,418 2,389 2,399 41,200
2020/01/27 2,450 2,460 2,427 2,439 40,200
2020/01/24 2,499 2,499 2,470 2,477 39,100
2020/01/23 2,479 2,503 2,464 2,491 35,200
2020/01/22 2,481 2,481 2,461 2,465 42,500
2020/01/21 2,471 2,492 2,466 2,475 33,800
2020/01/20 2,460 2,488 2,460 2,481 22,600
2020/01/17 2,459 2,472 2,444 2,464 46,000
2020/01/16 2,467 2,479 2,449 2,459 40,400
2020/01/15 2,506 2,506 2,465 2,486 45,200
2020/01/14 2,550 2,553 2,505 2,506 37,700
2020/01/10 2,626 2,628 2,546 2,556 28,000
2020/01/09 2,604 2,629 2,571 2,612 35,100
2020/01/08 2,551 2,604 2,519 2,554 72,500
2020/01/07 2,554 2,607 2,548 2,588 70,300
2020/01/06 2,511 2,544 2,492 2,539 53,700

このページの先頭へ