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

四国化成ホールディングス(4099)の株価時系列情報

四国化成ホールディングス(4099)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 1,398 1,403 1,380 1,380 38,100
2019/12/27 1,391 1,404 1,390 1,397 25,900
2019/12/26 1,387 1,390 1,372 1,390 47,100
2019/12/25 1,385 1,389 1,373 1,380 48,400
2019/12/24 1,370 1,384 1,364 1,380 36,500
2019/12/23 1,365 1,382 1,352 1,380 53,400
2019/12/20 1,347 1,367 1,347 1,350 102,800
2019/12/19 1,351 1,367 1,338 1,346 70,400
2019/12/18 1,327 1,362 1,308 1,353 120,200
2019/12/17 1,311 1,332 1,299 1,329 55,100
2019/12/16 1,304 1,314 1,294 1,294 26,900
2019/12/13 1,299 1,327 1,298 1,305 107,200
2019/12/12 1,270 1,280 1,263 1,269 46,200
2019/12/11 1,250 1,270 1,238 1,263 49,300
2019/12/10 1,251 1,265 1,248 1,255 37,500
2019/12/09 1,268 1,269 1,255 1,255 13,800
2019/12/06 1,245 1,270 1,238 1,268 36,700
2019/12/05 1,249 1,258 1,246 1,250 43,500
2019/12/04 1,250 1,267 1,246 1,249 41,200
2019/12/03 1,282 1,292 1,268 1,268 30,500
2019/12/02 1,278 1,298 1,277 1,294 18,100
2019/11/29 1,270 1,288 1,269 1,278 38,100
2019/11/28 1,308 1,314 1,294 1,301 24,900
2019/11/27 1,332 1,338 1,298 1,308 56,700
2019/11/26 1,266 1,302 1,258 1,302 46,400
2019/11/25 1,265 1,269 1,249 1,252 26,500
2019/11/22 1,247 1,282 1,246 1,254 15,400
2019/11/21 1,244 1,251 1,222 1,246 24,000
2019/11/20 1,270 1,270 1,245 1,249 18,000
2019/11/19 1,279 1,293 1,269 1,275 16,400
2019/11/18 1,289 1,292 1,271 1,291 43,400
2019/11/15 1,274 1,301 1,274 1,295 33,000
2019/11/14 1,265 1,270 1,256 1,260 37,000
2019/11/13 1,288 1,288 1,261 1,261 20,200
2019/11/12 1,285 1,292 1,282 1,290 22,400
2019/11/11 1,280 1,300 1,277 1,297 36,600
2019/11/08 1,284 1,284 1,259 1,268 73,900
2019/11/07 1,316 1,316 1,265 1,268 38,200
2019/11/06 1,326 1,327 1,307 1,316 49,500
2019/11/05 1,310 1,331 1,302 1,326 68,800
2019/11/01 1,262 1,287 1,259 1,284 70,200
2019/10/31 1,324 1,324 1,266 1,281 56,600
2019/10/30 1,230 1,319 1,230 1,317 234,000
2019/10/29 1,230 1,247 1,226 1,240 68,800
2019/10/28 1,219 1,228 1,206 1,212 45,400
2019/10/25 1,216 1,220 1,208 1,212 72,200
2019/10/24 1,213 1,217 1,195 1,210 48,500
2019/10/23 1,213 1,220 1,195 1,212 64,500
2019/10/21 1,194 1,215 1,194 1,206 57,900
2019/10/18 1,192 1,213 1,182 1,191 113,900
2019/10/17 1,179 1,193 1,168 1,183 37,600
2019/10/16 1,198 1,217 1,174 1,179 52,600
2019/10/15 1,160 1,183 1,160 1,175 46,400
2019/10/11 1,159 1,159 1,141 1,156 33,400
2019/10/10 1,163 1,166 1,132 1,148 37,100
2019/10/09 1,147 1,161 1,134 1,160 43,800
2019/10/08 1,134 1,168 1,133 1,164 73,100
2019/10/07 1,127 1,129 1,111 1,121 44,400
2019/10/04 1,117 1,132 1,107 1,128 23,500
2019/10/03 1,116 1,123 1,105 1,123 31,500
2019/10/02 1,145 1,153 1,139 1,146 33,200
2019/10/01 1,140 1,167 1,139 1,151 39,500
2019/09/30 1,123 1,147 1,123 1,131 44,200
2019/09/27 1,153 1,153 1,115 1,141 59,000
2019/09/26 1,160 1,176 1,141 1,155 70,600
2019/09/25 1,154 1,154 1,136 1,137 35,900
2019/09/24 1,158 1,170 1,146 1,165 62,800
2019/09/20 1,166 1,168 1,158 1,159 55,200
2019/09/19 1,130 1,163 1,130 1,153 68,300
2019/09/18 1,139 1,142 1,128 1,138 52,700
2019/09/17 1,142 1,145 1,121 1,142 53,700
2019/09/13 1,130 1,147 1,108 1,138 96,400
2019/09/12 1,123 1,137 1,117 1,122 78,100
2019/09/11 1,092 1,127 1,084 1,125 65,000
2019/09/10 1,068 1,081 1,058 1,081 47,000
2019/09/09 1,056 1,066 1,051 1,066 19,300
2019/09/06 1,058 1,061 1,048 1,053 33,100
2019/09/05 1,034 1,066 1,034 1,058 66,000
2019/09/04 1,048 1,050 1,023 1,027 38,600
2019/09/03 1,035 1,059 1,035 1,052 21,200
2019/09/02 1,019 1,034 1,015 1,030 25,900
2019/08/30 1,015 1,047 1,013 1,032 43,900
2019/08/29 1,017 1,017 994 1,006 20,700
2019/08/28 999 1,007 991 1,005 32,900
2019/08/27 992 1,006 992 996 33,800
2019/08/26 987 991 961 974 78,700
2019/08/23 1,058 1,058 1,017 1,017 48,500
2019/08/22 1,055 1,064 1,043 1,048 50,300
2019/08/21 1,047 1,057 1,040 1,042 22,200
2019/08/20 1,043 1,076 1,036 1,074 31,400
2019/08/19 1,029 1,039 1,028 1,032 41,100
2019/08/16 1,006 1,025 1,005 1,020 28,700
2019/08/15 992 1,021 987 1,017 33,800
2019/08/14 1,026 1,035 1,025 1,032 25,600
2019/08/13 1,008 1,011 991 1,005 47,500
2019/08/09 1,058 1,065 1,030 1,035 27,700
2019/08/08 1,021 1,047 1,021 1,040 48,200
2019/08/07 1,028 1,047 1,023 1,036 34,600
2019/08/06 1,005 1,047 1,005 1,043 50,300
2019/08/05 1,070 1,071 1,051 1,055 54,900
2019/08/02 1,107 1,108 1,081 1,083 58,400
2019/08/01 1,133 1,149 1,126 1,145 34,400
2019/07/31 1,119 1,154 1,119 1,149 89,200
2019/07/30 1,126 1,146 1,126 1,144 57,800
2019/07/29 1,104 1,111 1,092 1,111 17,600
2019/07/26 1,112 1,112 1,094 1,099 14,900
2019/07/25 1,117 1,124 1,114 1,122 23,800
2019/07/24 1,107 1,107 1,090 1,107 31,600
2019/07/23 1,111 1,115 1,100 1,107 31,500
2019/07/22 1,125 1,125 1,109 1,111 22,700
2019/07/19 1,094 1,131 1,094 1,129 28,600
2019/07/18 1,125 1,129 1,092 1,094 94,900
2019/07/17 1,138 1,144 1,123 1,137 40,600
2019/07/16 1,147 1,153 1,138 1,147 38,200
2019/07/12 1,150 1,150 1,137 1,141 35,000
2019/07/11 1,152 1,157 1,143 1,156 32,300
2019/07/10 1,140 1,162 1,134 1,150 53,800
2019/07/09 1,182 1,194 1,149 1,152 55,700
2019/07/08 1,193 1,204 1,189 1,190 49,200
2019/07/05 1,186 1,196 1,171 1,195 64,100
2019/07/04 1,179 1,190 1,169 1,182 34,000
2019/07/03 1,173 1,184 1,168 1,178 41,900
2019/07/02 1,162 1,180 1,159 1,176 24,300
2019/07/01 1,150 1,162 1,134 1,162 30,400
2019/06/28 1,139 1,140 1,124 1,126 40,300
2019/06/27 1,096 1,134 1,096 1,134 21,900
2019/06/26 1,100 1,117 1,095 1,095 25,400
2019/06/25 1,115 1,125 1,104 1,117 24,900
2019/06/24 1,135 1,135 1,114 1,114 34,700
2019/06/21 1,108 1,131 1,098 1,131 93,100
2019/06/20 1,130 1,130 1,098 1,103 29,800
2019/06/19 1,098 1,127 1,098 1,122 40,700
2019/06/18 1,097 1,104 1,079 1,082 107,000
2019/06/17 1,096 1,104 1,082 1,090 74,700
2019/06/14 1,100 1,118 1,097 1,104 44,500
2019/06/13 1,101 1,102 1,072 1,097 48,100
2019/06/12 1,103 1,117 1,102 1,106 30,400
2019/06/11 1,083 1,104 1,082 1,095 37,800
2019/06/10 1,073 1,090 1,064 1,083 42,000
2019/06/07 1,057 1,069 1,053 1,063 28,300
2019/06/06 1,057 1,063 1,050 1,052 29,100
2019/06/05 1,052 1,067 1,050 1,059 47,500
2019/06/04 1,013 1,031 1,013 1,022 51,000
2019/06/03 994 1,021 981 1,004 64,700
2019/05/31 1,028 1,029 1,006 1,008 53,400
2019/05/30 1,024 1,042 1,024 1,033 37,400
2019/05/29 1,028 1,052 1,023 1,034 38,400
2019/05/28 1,041 1,051 1,021 1,040 105,500
2019/05/27 1,027 1,048 1,016 1,045 50,800
2019/05/24 990 1,020 981 1,017 30,100
2019/05/23 998 1,007 990 1,000 49,600
2019/05/22 1,057 1,057 1,016 1,017 31,000
2019/05/21 1,045 1,056 1,035 1,052 26,500
2019/05/20 1,085 1,087 1,054 1,062 36,300
2019/05/17 1,065 1,080 1,065 1,070 33,500
2019/05/16 1,067 1,067 1,041 1,053 49,100
2019/05/15 1,059 1,079 1,059 1,073 26,900
2019/05/14 1,047 1,065 1,036 1,057 43,800
2019/05/13 1,069 1,087 1,067 1,070 43,800
2019/05/10 1,051 1,089 1,050 1,069 55,200
2019/05/09 1,090 1,091 1,053 1,062 50,600
2019/05/08 1,160 1,161 1,107 1,113 76,200
2019/05/07 1,198 1,213 1,152 1,154 75,000
2019/04/26 1,172 1,206 1,154 1,200 100,100
2019/04/25 1,148 1,168 1,132 1,158 77,600
2019/04/24 1,178 1,188 1,135 1,142 67,800
2019/04/23 1,162 1,190 1,159 1,164 85,200
2019/04/22 1,168 1,172 1,145 1,157 32,900
2019/04/19 1,200 1,201 1,174 1,179 16,200
2019/04/18 1,207 1,209 1,179 1,187 51,500
2019/04/17 1,194 1,220 1,194 1,215 52,700
2019/04/16 1,212 1,212 1,183 1,186 44,600
2019/04/15 1,184 1,249 1,165 1,223 117,100
2019/04/12 1,162 1,163 1,142 1,154 34,700
2019/04/11 1,178 1,184 1,146 1,155 40,600
2019/04/10 1,177 1,184 1,159 1,170 49,000
2019/04/09 1,173 1,188 1,145 1,170 41,200
2019/04/08 1,215 1,218 1,161 1,172 56,200
2019/04/05 1,223 1,230 1,203 1,208 48,400
2019/04/04 1,219 1,230 1,210 1,218 37,000
2019/04/03 1,192 1,238 1,190 1,222 94,700
2019/04/02 1,262 1,262 1,197 1,203 42,600
2019/04/01 1,240 1,263 1,225 1,242 67,800
2019/03/29 1,209 1,212 1,180 1,210 19,100
2019/03/28 1,225 1,225 1,187 1,201 48,100
2019/03/27 1,238 1,253 1,193 1,249 51,400
2019/03/26 1,199 1,237 1,186 1,219 134,400
2019/03/25 1,238 1,238 1,172 1,174 62,000
2019/03/22 1,210 1,245 1,199 1,245 71,600
2019/03/20 1,184 1,213 1,183 1,196 60,300
2019/03/19 1,189 1,189 1,157 1,172 51,100
2019/03/18 1,204 1,205 1,159 1,204 63,400
2019/03/15 1,128 1,166 1,128 1,154 56,300
2019/03/14 1,156 1,157 1,105 1,123 58,200
2019/03/13 1,163 1,173 1,143 1,152 38,000
2019/03/12 1,176 1,201 1,162 1,172 68,000
2019/03/11 1,180 1,182 1,150 1,173 43,300
2019/03/08 1,201 1,228 1,182 1,184 63,500
2019/03/07 1,221 1,249 1,221 1,228 35,800
2019/03/06 1,253 1,265 1,232 1,236 40,900
2019/03/05 1,273 1,284 1,260 1,267 17,800
2019/03/04 1,302 1,317 1,282 1,289 15,100
2019/03/01 1,286 1,309 1,270 1,282 40,000
2019/02/28 1,309 1,312 1,286 1,294 40,400
2019/02/27 1,319 1,326 1,294 1,304 35,900
2019/02/26 1,304 1,323 1,282 1,311 22,500
2019/02/25 1,312 1,321 1,286 1,310 39,800
2019/02/22 1,304 1,311 1,288 1,307 22,900
2019/02/21 1,315 1,315 1,283 1,307 14,400
2019/02/20 1,305 1,320 1,295 1,308 29,200
2019/02/19 1,315 1,328 1,280 1,290 36,300
2019/02/18 1,327 1,343 1,310 1,318 55,400
2019/02/15 1,317 1,317 1,282 1,288 27,000
2019/02/14 1,298 1,331 1,291 1,320 52,900
2019/02/13 1,277 1,299 1,256 1,291 41,700
2019/02/12 1,227 1,296 1,222 1,260 56,400
2019/02/08 1,259 1,265 1,222 1,226 37,800
2019/02/07 1,258 1,289 1,235 1,281 27,900
2019/02/06 1,290 1,291 1,245 1,256 18,800
2019/02/05 1,288 1,293 1,265 1,280 24,500
2019/02/04 1,264 1,293 1,251 1,276 64,400
2019/02/01 1,196 1,306 1,195 1,270 111,000
2019/01/31 1,192 1,222 1,162 1,200 96,600
2019/01/30 1,085 1,113 1,072 1,072 48,100
2019/01/29 1,054 1,083 1,054 1,080 30,100
2019/01/28 1,060 1,073 1,047 1,050 25,700
2019/01/25 1,066 1,092 1,054 1,064 27,800
2019/01/24 1,074 1,074 1,054 1,062 15,600
2019/01/23 1,075 1,085 1,059 1,077 26,500
2019/01/22 1,102 1,107 1,079 1,091 23,100
2019/01/21 1,101 1,104 1,079 1,090 21,900
2019/01/18 1,098 1,118 1,069 1,085 49,400
2019/01/17 1,065 1,086 1,057 1,080 36,900
2019/01/16 1,082 1,082 1,044 1,056 37,400
2019/01/15 1,055 1,089 1,038 1,087 30,700
2019/01/11 1,076 1,084 1,060 1,076 19,800
2019/01/10 1,059 1,072 1,051 1,063 17,800
2019/01/09 1,082 1,083 1,060 1,080 21,300
2019/01/08 1,066 1,082 1,050 1,075 22,500
2019/01/07 1,024 1,063 1,024 1,055 29,700
2019/01/04 1,000 1,004 966 997 54,900

このページの先頭へ