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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,029 | 2,038 | 2,017 | 2,027 | 57,900 |
| 2023/12/28 | 2,014 | 2,031 | 2,014 | 2,029 | 64,600 |
| 2023/12/27 | 2,017 | 2,021 | 2,010 | 2,015 | 48,700 |
| 2023/12/26 | 2,020 | 2,027 | 2,003 | 2,007 | 53,300 |
| 2023/12/25 | 2,003 | 2,024 | 2,003 | 2,017 | 68,000 |
| 2023/12/22 | 1,981 | 1,998 | 1,977 | 1,997 | 59,600 |
| 2023/12/21 | 1,990 | 1,990 | 1,971 | 1,978 | 42,900 |
| 2023/12/20 | 1,980 | 2,005 | 1,977 | 1,990 | 71,100 |
| 2023/12/19 | 1,972 | 1,976 | 1,962 | 1,974 | 59,700 |
| 2023/12/18 | 1,965 | 1,965 | 1,943 | 1,957 | 58,700 |
| 2023/12/15 | 1,982 | 1,983 | 1,969 | 1,969 | 84,100 |
| 2023/12/14 | 1,979 | 1,984 | 1,967 | 1,982 | 66,100 |
| 2023/12/13 | 1,989 | 1,989 | 1,963 | 1,973 | 47,200 |
| 2023/12/12 | 1,985 | 1,992 | 1,979 | 1,989 | 39,000 |
| 2023/12/11 | 1,989 | 1,989 | 1,975 | 1,986 | 33,300 |
| 2023/12/08 | 1,985 | 1,994 | 1,970 | 1,974 | 79,200 |
| 2023/12/07 | 1,991 | 1,994 | 1,982 | 1,989 | 38,500 |
| 2023/12/06 | 1,962 | 1,996 | 1,960 | 1,993 | 63,100 |
| 2023/12/05 | 1,971 | 1,990 | 1,956 | 1,962 | 59,300 |
| 2023/12/04 | 1,966 | 1,979 | 1,961 | 1,971 | 50,800 |
| 2023/12/01 | 1,956 | 1,980 | 1,954 | 1,970 | 68,400 |
| 2023/11/30 | 1,948 | 1,955 | 1,929 | 1,955 | 36,700 |
| 2023/11/29 | 1,950 | 1,951 | 1,937 | 1,949 | 37,200 |
| 2023/11/28 | 1,933 | 1,952 | 1,926 | 1,950 | 87,500 |
| 2023/11/27 | 1,923 | 1,938 | 1,921 | 1,923 | 49,300 |
| 2023/11/24 | 1,934 | 1,934 | 1,919 | 1,923 | 29,600 |
| 2023/11/22 | 1,925 | 1,937 | 1,916 | 1,932 | 43,400 |
| 2023/11/21 | 1,911 | 1,927 | 1,910 | 1,925 | 41,900 |
| 2023/11/20 | 1,930 | 1,933 | 1,910 | 1,911 | 34,400 |
| 2023/11/17 | 1,909 | 1,932 | 1,909 | 1,931 | 35,500 |
| 2023/11/16 | 1,923 | 1,924 | 1,902 | 1,910 | 29,200 |
| 2023/11/15 | 1,922 | 1,931 | 1,907 | 1,925 | 54,100 |
| 2023/11/14 | 1,925 | 1,932 | 1,921 | 1,921 | 25,000 |
| 2023/11/13 | 1,925 | 1,933 | 1,917 | 1,919 | 49,100 |
| 2023/11/10 | 1,901 | 1,924 | 1,890 | 1,923 | 70,600 |
| 2023/11/09 | 1,888 | 1,904 | 1,878 | 1,899 | 57,500 |
| 2023/11/08 | 1,899 | 1,901 | 1,882 | 1,894 | 78,800 |
| 2023/11/07 | 1,903 | 1,913 | 1,900 | 1,903 | 44,800 |
| 2023/11/06 | 1,920 | 1,923 | 1,901 | 1,903 | 83,700 |
| 2023/11/02 | 1,900 | 1,916 | 1,900 | 1,916 | 91,300 |
| 2023/11/01 | 1,900 | 1,906 | 1,894 | 1,904 | 92,400 |
| 2023/10/31 | 1,878 | 1,891 | 1,865 | 1,891 | 83,400 |
| 2023/10/30 | 1,892 | 1,896 | 1,878 | 1,878 | 229,400 |
| 2023/10/27 | 1,890 | 1,892 | 1,879 | 1,892 | 62,500 |
| 2023/10/26 | 1,889 | 1,896 | 1,876 | 1,880 | 62,900 |
| 2023/10/25 | 1,900 | 1,900 | 1,887 | 1,889 | 70,700 |
| 2023/10/24 | 1,894 | 1,894 | 1,862 | 1,878 | 78,500 |
| 2023/10/23 | 1,890 | 1,900 | 1,882 | 1,883 | 55,100 |
| 2023/10/20 | 1,892 | 1,902 | 1,889 | 1,893 | 57,000 |
| 2023/10/19 | 1,875 | 1,893 | 1,869 | 1,886 | 66,100 |
| 2023/10/18 | 1,875 | 1,885 | 1,867 | 1,879 | 67,500 |
| 2023/10/17 | 1,853 | 1,869 | 1,853 | 1,866 | 45,900 |
| 2023/10/16 | 1,839 | 1,854 | 1,837 | 1,848 | 56,900 |
| 2023/10/13 | 1,850 | 1,861 | 1,836 | 1,839 | 65,200 |
| 2023/10/12 | 1,874 | 1,874 | 1,844 | 1,855 | 67,400 |
| 2023/10/11 | 1,849 | 1,877 | 1,847 | 1,865 | 107,100 |
| 2023/10/10 | 1,855 | 1,867 | 1,831 | 1,841 | 194,400 |
| 2023/10/06 | 1,863 | 1,879 | 1,856 | 1,872 | 124,900 |
| 2023/10/05 | 1,827 | 1,854 | 1,827 | 1,851 | 81,400 |
| 2023/10/04 | 1,848 | 1,854 | 1,819 | 1,823 | 123,600 |
| 2023/10/03 | 1,885 | 1,888 | 1,863 | 1,872 | 73,900 |
| 2023/10/02 | 1,902 | 1,913 | 1,887 | 1,888 | 114,500 |
| 2023/09/29 | 1,894 | 1,907 | 1,875 | 1,886 | 107,600 |
| 2023/09/28 | 1,881 | 1,894 | 1,874 | 1,880 | 64,800 |
| 2023/09/27 | 1,881 | 1,884 | 1,856 | 1,882 | 192,500 |
| 2023/09/26 | 1,900 | 1,903 | 1,881 | 1,881 | 182,000 |
| 2023/09/25 | 1,875 | 1,892 | 1,869 | 1,892 | 126,600 |
| 2023/09/22 | 1,856 | 1,875 | 1,844 | 1,868 | 164,500 |
| 2023/09/21 | 1,869 | 1,878 | 1,856 | 1,857 | 106,800 |
| 2023/09/20 | 1,869 | 1,871 | 1,851 | 1,851 | 108,600 |
| 2023/09/19 | 1,860 | 1,872 | 1,849 | 1,872 | 77,100 |
| 2023/09/15 | 1,855 | 1,866 | 1,852 | 1,860 | 100,700 |
| 2023/09/14 | 1,845 | 1,853 | 1,844 | 1,847 | 44,500 |
| 2023/09/13 | 1,840 | 1,851 | 1,838 | 1,849 | 67,600 |
| 2023/09/12 | 1,830 | 1,847 | 1,830 | 1,846 | 64,600 |
| 2023/09/11 | 1,833 | 1,842 | 1,819 | 1,828 | 120,000 |
| 2023/09/08 | 1,821 | 1,832 | 1,811 | 1,825 | 201,400 |
| 2023/09/07 | 1,863 | 1,865 | 1,848 | 1,849 | 131,300 |
| 2023/09/06 | 1,865 | 1,875 | 1,862 | 1,870 | 96,400 |
| 2023/09/05 | 1,871 | 1,881 | 1,867 | 1,871 | 93,300 |
| 2023/09/04 | 1,873 | 1,887 | 1,863 | 1,885 | 103,600 |
| 2023/09/01 | 1,879 | 1,883 | 1,861 | 1,874 | 104,400 |
| 2023/08/31 | 1,870 | 1,888 | 1,868 | 1,883 | 131,900 |
| 2023/08/30 | 1,858 | 1,890 | 1,853 | 1,874 | 308,500 |
| 2023/08/29 | 1,921 | 1,921 | 1,889 | 1,889 | 362,400 |
| 2023/08/28 | 1,916 | 1,923 | 1,910 | 1,914 | 140,100 |
| 2023/08/25 | 1,914 | 1,927 | 1,908 | 1,916 | 83,200 |
| 2023/08/24 | 1,906 | 1,918 | 1,903 | 1,915 | 55,000 |
| 2023/08/23 | 1,892 | 1,906 | 1,890 | 1,905 | 39,700 |
| 2023/08/22 | 1,899 | 1,900 | 1,884 | 1,894 | 68,800 |
| 2023/08/21 | 1,890 | 1,906 | 1,890 | 1,898 | 43,400 |
| 2023/08/18 | 1,895 | 1,901 | 1,888 | 1,893 | 52,300 |
| 2023/08/17 | 1,910 | 1,910 | 1,887 | 1,901 | 88,000 |
| 2023/08/16 | 1,920 | 1,920 | 1,908 | 1,912 | 64,400 |
| 2023/08/15 | 1,931 | 1,933 | 1,921 | 1,924 | 55,900 |
| 2023/08/14 | 1,929 | 1,942 | 1,927 | 1,931 | 54,100 |
| 2023/08/10 | 1,916 | 1,928 | 1,906 | 1,928 | 52,600 |
| 2023/08/09 | 1,922 | 1,925 | 1,911 | 1,911 | 69,400 |
| 2023/08/08 | 1,919 | 1,929 | 1,913 | 1,925 | 53,000 |
| 2023/08/07 | 1,910 | 1,917 | 1,901 | 1,917 | 61,400 |
| 2023/08/04 | 1,911 | 1,928 | 1,906 | 1,911 | 45,500 |
| 2023/08/03 | 1,925 | 1,925 | 1,903 | 1,911 | 91,000 |
| 2023/08/02 | 1,938 | 1,944 | 1,932 | 1,932 | 84,700 |
| 2023/08/01 | 1,940 | 1,947 | 1,935 | 1,947 | 74,000 |
| 2023/07/31 | 1,945 | 1,949 | 1,937 | 1,938 | 109,500 |
| 2023/07/28 | 1,919 | 1,932 | 1,908 | 1,929 | 88,300 |
| 2023/07/27 | 1,910 | 1,916 | 1,901 | 1,914 | 50,800 |
| 2023/07/26 | 1,900 | 1,909 | 1,894 | 1,906 | 40,100 |
| 2023/07/25 | 1,900 | 1,900 | 1,886 | 1,900 | 47,900 |
| 2023/07/24 | 1,903 | 1,903 | 1,888 | 1,895 | 40,100 |
| 2023/07/21 | 1,884 | 1,887 | 1,872 | 1,882 | 49,300 |
| 2023/07/20 | 1,892 | 1,895 | 1,882 | 1,882 | 30,500 |
| 2023/07/19 | 1,873 | 1,894 | 1,871 | 1,883 | 66,900 |
| 2023/07/18 | 1,870 | 1,880 | 1,868 | 1,872 | 43,200 |
| 2023/07/14 | 1,868 | 1,868 | 1,848 | 1,864 | 80,500 |
| 2023/07/13 | 1,890 | 1,890 | 1,864 | 1,874 | 78,000 |
| 2023/07/12 | 1,889 | 1,903 | 1,881 | 1,890 | 60,800 |
| 2023/07/11 | 1,914 | 1,920 | 1,878 | 1,885 | 109,400 |
| 2023/07/10 | 1,900 | 1,942 | 1,897 | 1,905 | 199,800 |
| 2023/07/07 | 1,935 | 1,969 | 1,933 | 1,934 | 751,400 |
| 2023/07/06 | 1,828 | 1,842 | 1,816 | 1,828 | 100,200 |
| 2023/07/05 | 1,831 | 1,838 | 1,824 | 1,832 | 69,200 |
| 2023/07/04 | 1,822 | 1,837 | 1,817 | 1,835 | 57,300 |
| 2023/07/03 | 1,805 | 1,824 | 1,804 | 1,823 | 81,800 |
| 2023/06/30 | 1,799 | 1,802 | 1,795 | 1,797 | 39,300 |
| 2023/06/29 | 1,803 | 1,803 | 1,792 | 1,799 | 39,400 |
| 2023/06/28 | 1,796 | 1,804 | 1,790 | 1,800 | 73,300 |
| 2023/06/27 | 1,780 | 1,789 | 1,773 | 1,788 | 39,200 |
| 2023/06/26 | 1,783 | 1,788 | 1,776 | 1,778 | 26,500 |
| 2023/06/23 | 1,791 | 1,792 | 1,779 | 1,785 | 39,300 |
| 2023/06/22 | 1,793 | 1,796 | 1,779 | 1,785 | 46,900 |
| 2023/06/21 | 1,785 | 1,799 | 1,785 | 1,793 | 33,400 |
| 2023/06/20 | 1,790 | 1,790 | 1,778 | 1,789 | 30,300 |
| 2023/06/19 | 1,786 | 1,790 | 1,778 | 1,790 | 29,800 |
| 2023/06/16 | 1,789 | 1,789 | 1,776 | 1,777 | 51,800 |
| 2023/06/15 | 1,793 | 1,796 | 1,786 | 1,787 | 66,100 |
| 2023/06/14 | 1,790 | 1,794 | 1,783 | 1,793 | 71,500 |
| 2023/06/13 | 1,785 | 1,789 | 1,774 | 1,780 | 47,300 |
| 2023/06/12 | 1,780 | 1,782 | 1,772 | 1,778 | 35,700 |
| 2023/06/09 | 1,768 | 1,781 | 1,765 | 1,768 | 81,000 |
| 2023/06/08 | 1,776 | 1,783 | 1,758 | 1,768 | 57,800 |
| 2023/06/07 | 1,786 | 1,792 | 1,768 | 1,775 | 56,300 |
| 2023/06/06 | 1,774 | 1,783 | 1,767 | 1,783 | 41,500 |
| 2023/06/05 | 1,787 | 1,787 | 1,768 | 1,777 | 61,900 |
| 2023/06/02 | 1,753 | 1,767 | 1,752 | 1,763 | 48,900 |
| 2023/06/01 | 1,763 | 1,763 | 1,741 | 1,744 | 74,600 |
| 2023/05/31 | 1,780 | 1,782 | 1,753 | 1,753 | 89,800 |
| 2023/05/30 | 1,793 | 1,793 | 1,772 | 1,785 | 49,000 |
| 2023/05/29 | 1,790 | 1,797 | 1,784 | 1,793 | 47,200 |
| 2023/05/26 | 1,792 | 1,792 | 1,775 | 1,777 | 45,300 |
| 2023/05/25 | 1,781 | 1,792 | 1,777 | 1,782 | 53,400 |
| 2023/05/24 | 1,793 | 1,795 | 1,783 | 1,783 | 32,000 |
| 2023/05/23 | 1,798 | 1,804 | 1,787 | 1,793 | 37,600 |
| 2023/05/22 | 1,798 | 1,801 | 1,788 | 1,798 | 26,000 |
| 2023/05/19 | 1,800 | 1,801 | 1,788 | 1,792 | 23,700 |
| 2023/05/18 | 1,800 | 1,805 | 1,796 | 1,804 | 33,800 |
| 2023/05/17 | 1,800 | 1,800 | 1,784 | 1,796 | 42,200 |
| 2023/05/16 | 1,810 | 1,810 | 1,790 | 1,795 | 42,900 |
| 2023/05/15 | 1,800 | 1,815 | 1,800 | 1,807 | 79,300 |
| 2023/05/12 | 1,785 | 1,797 | 1,782 | 1,797 | 57,400 |
| 2023/05/11 | 1,778 | 1,784 | 1,773 | 1,782 | 41,500 |
| 2023/05/10 | 1,783 | 1,783 | 1,771 | 1,774 | 42,500 |
| 2023/05/09 | 1,788 | 1,795 | 1,776 | 1,776 | 73,800 |
| 2023/05/08 | 1,786 | 1,795 | 1,782 | 1,791 | 56,600 |
| 2023/05/02 | 1,786 | 1,787 | 1,770 | 1,775 | 30,800 |
| 2023/05/01 | 1,790 | 1,790 | 1,770 | 1,786 | 33,900 |
| 2023/04/28 | 1,775 | 1,783 | 1,766 | 1,775 | 51,600 |
| 2023/04/27 | 1,761 | 1,772 | 1,756 | 1,763 | 50,100 |
| 2023/04/26 | 1,775 | 1,775 | 1,761 | 1,768 | 57,700 |
| 2023/04/25 | 1,790 | 1,803 | 1,780 | 1,780 | 64,500 |
| 2023/04/24 | 1,791 | 1,794 | 1,782 | 1,783 | 33,600 |
| 2023/04/21 | 1,777 | 1,795 | 1,777 | 1,789 | 30,900 |
| 2023/04/20 | 1,774 | 1,787 | 1,770 | 1,782 | 36,400 |
| 2023/04/19 | 1,778 | 1,792 | 1,769 | 1,776 | 42,000 |
| 2023/04/18 | 1,778 | 1,791 | 1,768 | 1,784 | 67,200 |
| 2023/04/17 | 1,772 | 1,784 | 1,745 | 1,760 | 136,400 |
| 2023/04/14 | 1,797 | 1,804 | 1,784 | 1,791 | 103,700 |
| 2023/04/13 | 1,773 | 1,793 | 1,770 | 1,792 | 61,800 |
| 2023/04/12 | 1,769 | 1,783 | 1,763 | 1,773 | 65,200 |
| 2023/04/11 | 1,761 | 1,773 | 1,759 | 1,769 | 28,500 |
| 2023/04/10 | 1,761 | 1,775 | 1,759 | 1,761 | 38,900 |
| 2023/04/07 | 1,762 | 1,770 | 1,760 | 1,762 | 41,600 |
| 2023/04/06 | 1,769 | 1,771 | 1,761 | 1,766 | 43,100 |
| 2023/04/05 | 1,795 | 1,795 | 1,770 | 1,773 | 43,900 |
| 2023/04/04 | 1,806 | 1,806 | 1,791 | 1,797 | 45,300 |
| 2023/04/03 | 1,795 | 1,807 | 1,785 | 1,802 | 43,600 |
| 2023/03/31 | 1,802 | 1,807 | 1,780 | 1,785 | 38,800 |
| 2023/03/30 | 1,812 | 1,819 | 1,793 | 1,799 | 41,000 |
| 2023/03/29 | 1,800 | 1,814 | 1,791 | 1,814 | 86,500 |
| 2023/03/28 | 1,799 | 1,810 | 1,789 | 1,791 | 53,500 |
| 2023/03/27 | 1,790 | 1,802 | 1,784 | 1,789 | 48,300 |
| 2023/03/24 | 1,765 | 1,780 | 1,760 | 1,777 | 37,300 |
| 2023/03/23 | 1,750 | 1,776 | 1,750 | 1,776 | 34,400 |
| 2023/03/22 | 1,770 | 1,780 | 1,756 | 1,770 | 54,500 |
| 2023/03/20 | 1,743 | 1,746 | 1,736 | 1,741 | 52,600 |
| 2023/03/17 | 1,751 | 1,757 | 1,746 | 1,750 | 69,600 |
| 2023/03/16 | 1,736 | 1,745 | 1,725 | 1,743 | 56,100 |
| 2023/03/15 | 1,767 | 1,774 | 1,763 | 1,772 | 44,400 |
| 2023/03/14 | 1,747 | 1,761 | 1,721 | 1,748 | 85,100 |
| 2023/03/13 | 1,793 | 1,793 | 1,759 | 1,776 | 69,200 |
| 2023/03/10 | 1,825 | 1,830 | 1,796 | 1,802 | 104,400 |
| 2023/03/09 | 1,808 | 1,839 | 1,804 | 1,836 | 182,400 |
| 2023/03/08 | 1,777 | 1,806 | 1,773 | 1,806 | 247,900 |
| 2023/03/07 | 1,759 | 1,779 | 1,755 | 1,775 | 120,600 |
| 2023/03/06 | 1,758 | 1,765 | 1,748 | 1,755 | 82,600 |
| 2023/03/03 | 1,751 | 1,771 | 1,747 | 1,756 | 164,000 |
| 2023/03/02 | 1,733 | 1,753 | 1,733 | 1,747 | 97,300 |
| 2023/03/01 | 1,741 | 1,747 | 1,726 | 1,736 | 135,200 |
| 2023/02/28 | 1,753 | 1,757 | 1,736 | 1,741 | 125,500 |
| 2023/02/27 | 1,731 | 1,753 | 1,723 | 1,750 | 474,700 |
| 2023/02/24 | 1,783 | 1,795 | 1,779 | 1,795 | 585,900 |
| 2023/02/22 | 1,787 | 1,794 | 1,777 | 1,782 | 236,300 |
| 2023/02/21 | 1,795 | 1,796 | 1,781 | 1,790 | 186,800 |
| 2023/02/20 | 1,793 | 1,799 | 1,790 | 1,795 | 198,400 |
| 2023/02/17 | 1,797 | 1,802 | 1,793 | 1,793 | 303,900 |
| 2023/02/16 | 1,785 | 1,793 | 1,782 | 1,793 | 125,800 |
| 2023/02/15 | 1,780 | 1,784 | 1,775 | 1,777 | 107,800 |
| 2023/02/14 | 1,778 | 1,782 | 1,772 | 1,774 | 83,300 |
| 2023/02/13 | 1,778 | 1,782 | 1,757 | 1,763 | 141,000 |
| 2023/02/10 | 1,762 | 1,777 | 1,762 | 1,772 | 186,100 |
| 2023/02/09 | 1,762 | 1,779 | 1,762 | 1,770 | 88,700 |
| 2023/02/08 | 1,770 | 1,777 | 1,768 | 1,771 | 62,000 |
| 2023/02/07 | 1,778 | 1,785 | 1,772 | 1,772 | 102,000 |
| 2023/02/06 | 1,765 | 1,782 | 1,764 | 1,782 | 77,200 |
| 2023/02/03 | 1,768 | 1,769 | 1,746 | 1,757 | 226,900 |
| 2023/02/02 | 1,786 | 1,790 | 1,767 | 1,768 | 76,500 |
| 2023/02/01 | 1,794 | 1,801 | 1,786 | 1,796 | 61,200 |
| 2023/01/31 | 1,787 | 1,801 | 1,786 | 1,792 | 59,300 |
| 2023/01/30 | 1,779 | 1,803 | 1,779 | 1,787 | 121,400 |
| 2023/01/27 | 1,775 | 1,782 | 1,771 | 1,779 | 78,500 |
| 2023/01/26 | 1,786 | 1,786 | 1,776 | 1,779 | 38,600 |
| 2023/01/25 | 1,765 | 1,790 | 1,762 | 1,786 | 53,600 |
| 2023/01/24 | 1,775 | 1,777 | 1,763 | 1,765 | 52,800 |
| 2023/01/23 | 1,775 | 1,780 | 1,763 | 1,766 | 71,900 |
| 2023/01/20 | 1,756 | 1,772 | 1,756 | 1,772 | 69,100 |
| 2023/01/19 | 1,749 | 1,766 | 1,749 | 1,756 | 49,000 |
| 2023/01/18 | 1,741 | 1,760 | 1,738 | 1,746 | 65,800 |
| 2023/01/17 | 1,735 | 1,742 | 1,730 | 1,741 | 49,700 |
| 2023/01/16 | 1,718 | 1,733 | 1,718 | 1,727 | 51,300 |
| 2023/01/13 | 1,717 | 1,727 | 1,716 | 1,718 | 71,500 |
| 2023/01/12 | 1,716 | 1,730 | 1,708 | 1,728 | 61,100 |
| 2023/01/11 | 1,708 | 1,726 | 1,703 | 1,711 | 105,200 |
| 2023/01/10 | 1,707 | 1,719 | 1,690 | 1,698 | 201,600 |
| 2023/01/06 | 1,720 | 1,741 | 1,716 | 1,721 | 92,600 |
| 2023/01/05 | 1,740 | 1,740 | 1,716 | 1,732 | 76,400 |
| 2023/01/04 | 1,745 | 1,748 | 1,730 | 1,742 | 65,000 |