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 |
|---|---|---|---|---|---|
| 2024/05/17 | 1,867 | 1,879 | 1,862 | 1,871 | 36,100 |
| 2024/05/16 | 1,878 | 1,884 | 1,867 | 1,874 | 54,000 |
| 2024/05/15 | 1,893 | 1,897 | 1,877 | 1,878 | 42,800 |
| 2024/05/14 | 1,891 | 1,897 | 1,878 | 1,893 | 43,000 |
| 2024/05/13 | 1,896 | 1,896 | 1,886 | 1,893 | 31,200 |
| 2024/05/10 | 1,914 | 1,914 | 1,883 | 1,892 | 61,400 |
| 2024/05/09 | 1,908 | 1,914 | 1,902 | 1,906 | 46,000 |
| 2024/05/08 | 1,908 | 1,910 | 1,898 | 1,900 | 59,200 |
| 2024/05/07 | 1,900 | 1,904 | 1,897 | 1,900 | 39,200 |
| 2024/05/02 | 1,895 | 1,899 | 1,887 | 1,898 | 33,500 |
| 2024/05/01 | 1,896 | 1,896 | 1,878 | 1,888 | 42,300 |
| 2024/04/30 | 1,884 | 1,896 | 1,874 | 1,896 | 56,500 |
| 2024/04/26 | 1,871 | 1,879 | 1,866 | 1,879 | 39,400 |
| 2024/04/25 | 1,872 | 1,875 | 1,867 | 1,870 | 35,700 |
| 2024/04/24 | 1,879 | 1,879 | 1,865 | 1,868 | 31,000 |
| 2024/04/23 | 1,864 | 1,878 | 1,853 | 1,873 | 65,400 |
| 2024/04/22 | 1,849 | 1,863 | 1,846 | 1,855 | 58,800 |
| 2024/04/19 | 1,867 | 1,867 | 1,830 | 1,840 | 83,200 |
| 2024/04/18 | 1,854 | 1,874 | 1,854 | 1,867 | 51,300 |
| 2024/04/17 | 1,898 | 1,898 | 1,855 | 1,856 | 81,400 |
| 2024/04/16 | 1,894 | 1,900 | 1,871 | 1,882 | 82,900 |
| 2024/04/15 | 1,889 | 1,937 | 1,889 | 1,904 | 176,100 |
| 2024/04/12 | 1,877 | 1,877 | 1,856 | 1,868 | 94,800 |
| 2024/04/11 | 1,862 | 1,875 | 1,855 | 1,874 | 69,200 |
| 2024/04/10 | 1,862 | 1,869 | 1,860 | 1,861 | 26,100 |
| 2024/04/09 | 1,868 | 1,870 | 1,850 | 1,861 | 47,800 |
| 2024/04/08 | 1,848 | 1,865 | 1,847 | 1,862 | 49,900 |
| 2024/04/05 | 1,840 | 1,858 | 1,839 | 1,848 | 68,400 |
| 2024/04/04 | 1,850 | 1,850 | 1,839 | 1,841 | 52,400 |
| 2024/04/03 | 1,836 | 1,854 | 1,828 | 1,847 | 70,300 |
| 2024/04/02 | 1,877 | 1,877 | 1,833 | 1,843 | 104,100 |
| 2024/04/01 | 1,877 | 1,892 | 1,863 | 1,868 | 79,000 |
| 2024/03/29 | 1,855 | 1,872 | 1,855 | 1,871 | 66,100 |
| 2024/03/28 | 1,877 | 1,882 | 1,851 | 1,854 | 101,100 |
| 2024/03/27 | 1,885 | 1,893 | 1,876 | 1,883 | 128,100 |
| 2024/03/26 | 1,898 | 1,898 | 1,891 | 1,891 | 42,600 |
| 2024/03/25 | 1,900 | 1,912 | 1,897 | 1,898 | 70,400 |
| 2024/03/22 | 1,902 | 1,906 | 1,899 | 1,900 | 53,900 |
| 2024/03/21 | 1,908 | 1,911 | 1,897 | 1,898 | 83,100 |
| 2024/03/19 | 1,895 | 1,904 | 1,890 | 1,902 | 56,400 |
| 2024/03/18 | 1,902 | 1,904 | 1,895 | 1,895 | 50,200 |
| 2024/03/15 | 1,893 | 1,900 | 1,881 | 1,893 | 153,100 |
| 2024/03/14 | 1,876 | 1,899 | 1,872 | 1,898 | 55,800 |
| 2024/03/13 | 1,896 | 1,898 | 1,877 | 1,884 | 80,100 |
| 2024/03/12 | 1,861 | 1,895 | 1,855 | 1,895 | 73,400 |
| 2024/03/11 | 1,889 | 1,895 | 1,860 | 1,873 | 101,300 |
| 2024/03/08 | 1,880 | 1,899 | 1,878 | 1,896 | 124,600 |
| 2024/03/07 | 1,909 | 1,923 | 1,881 | 1,882 | 131,600 |
| 2024/03/06 | 1,901 | 1,929 | 1,901 | 1,921 | 134,000 |
| 2024/03/05 | 1,899 | 1,927 | 1,895 | 1,918 | 200,300 |
| 2024/03/04 | 1,871 | 1,896 | 1,861 | 1,886 | 208,100 |
| 2024/03/01 | 1,899 | 1,901 | 1,870 | 1,881 | 163,900 |
| 2024/02/29 | 1,920 | 1,925 | 1,898 | 1,901 | 196,100 |
| 2024/02/28 | 1,944 | 1,956 | 1,920 | 1,920 | 475,300 |
| 2024/02/27 | 1,981 | 1,991 | 1,976 | 1,981 | 571,600 |
| 2024/02/26 | 1,980 | 1,981 | 1,965 | 1,973 | 293,800 |
| 2024/02/22 | 1,957 | 1,968 | 1,952 | 1,968 | 261,800 |
| 2024/02/21 | 1,970 | 1,970 | 1,949 | 1,957 | 263,100 |
| 2024/02/20 | 1,966 | 1,966 | 1,945 | 1,947 | 273,200 |
| 2024/02/19 | 1,940 | 1,958 | 1,939 | 1,956 | 216,500 |
| 2024/02/16 | 1,932 | 1,950 | 1,921 | 1,941 | 174,500 |
| 2024/02/15 | 1,960 | 1,962 | 1,921 | 1,921 | 262,600 |
| 2024/02/14 | 1,974 | 1,974 | 1,948 | 1,960 | 208,900 |
| 2024/02/13 | 1,984 | 1,985 | 1,964 | 1,967 | 206,000 |
| 2024/02/09 | 1,971 | 1,982 | 1,960 | 1,978 | 143,500 |
| 2024/02/08 | 1,980 | 1,980 | 1,956 | 1,959 | 180,100 |
| 2024/02/07 | 1,961 | 1,973 | 1,955 | 1,971 | 133,600 |
| 2024/02/06 | 1,953 | 1,972 | 1,948 | 1,964 | 186,500 |
| 2024/02/05 | 1,992 | 1,993 | 1,955 | 1,956 | 402,500 |
| 2024/02/02 | 1,998 | 2,004 | 1,981 | 1,987 | 250,700 |
| 2024/02/01 | 2,010 | 2,010 | 1,995 | 1,999 | 239,300 |
| 2024/01/31 | 2,012 | 2,016 | 2,006 | 2,012 | 96,100 |
| 2024/01/30 | 2,019 | 2,022 | 2,007 | 2,012 | 149,600 |
| 2024/01/29 | 2,011 | 2,011 | 2,003 | 2,011 | 72,800 |
| 2024/01/26 | 2,015 | 2,019 | 1,999 | 1,999 | 106,700 |
| 2024/01/25 | 1,999 | 2,010 | 1,999 | 2,010 | 64,500 |
| 2024/01/24 | 2,005 | 2,007 | 1,998 | 1,998 | 58,600 |
| 2024/01/23 | 2,012 | 2,017 | 1,998 | 2,005 | 90,300 |
| 2024/01/22 | 1,993 | 2,009 | 1,993 | 2,008 | 96,300 |
| 2024/01/19 | 1,999 | 2,001 | 1,986 | 1,990 | 116,300 |
| 2024/01/18 | 2,001 | 2,009 | 1,997 | 1,997 | 91,900 |
| 2024/01/17 | 2,016 | 2,030 | 2,000 | 2,000 | 138,900 |
| 2024/01/16 | 2,023 | 2,030 | 2,004 | 2,006 | 110,000 |
| 2024/01/15 | 2,020 | 2,034 | 2,016 | 2,024 | 108,900 |
| 2024/01/12 | 2,024 | 2,029 | 2,008 | 2,013 | 96,700 |
| 2024/01/11 | 2,030 | 2,035 | 2,001 | 2,017 | 196,500 |
| 2024/01/10 | 1,987 | 2,014 | 1,970 | 1,999 | 592,300 |
| 2024/01/09 | 2,074 | 2,100 | 2,066 | 2,087 | 146,800 |
| 2024/01/05 | 2,052 | 2,064 | 2,040 | 2,044 | 77,300 |
| 2024/01/04 | 2,029 | 2,048 | 2,012 | 2,047 | 97,300 |