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
2020/12/30 1,231 1,231 1,197 1,200 63,500
2020/12/29 1,212 1,235 1,200 1,234 42,600
2020/12/28 1,230 1,230 1,191 1,209 39,800
2020/12/25 1,219 1,231 1,205 1,230 22,700
2020/12/24 1,201 1,208 1,179 1,208 31,200
2020/12/23 1,199 1,199 1,161 1,196 60,700
2020/12/22 1,215 1,215 1,177 1,189 88,800
2020/12/21 1,238 1,250 1,215 1,236 36,500
2020/12/18 1,213 1,247 1,199 1,239 149,800
2020/12/17 1,225 1,229 1,204 1,209 56,400
2020/12/16 1,223 1,223 1,206 1,211 42,000
2020/12/15 1,225 1,226 1,199 1,209 54,600
2020/12/14 1,204 1,228 1,198 1,200 31,700
2020/12/11 1,192 1,209 1,192 1,207 41,300
2020/12/10 1,211 1,220 1,192 1,194 43,100
2020/12/09 1,215 1,227 1,210 1,213 43,500
2020/12/08 1,236 1,245 1,220 1,226 40,100
2020/12/07 1,258 1,265 1,236 1,237 58,100
2020/12/04 1,240 1,256 1,233 1,244 35,400
2020/12/03 1,214 1,250 1,214 1,240 46,400
2020/12/02 1,265 1,265 1,208 1,222 86,100
2020/12/01 1,216 1,260 1,213 1,253 53,200
2020/11/30 1,274 1,274 1,192 1,192 90,100
2020/11/27 1,276 1,309 1,260 1,286 88,300
2020/11/26 1,224 1,272 1,212 1,258 30,500
2020/11/25 1,281 1,290 1,239 1,243 54,500
2020/11/24 1,233 1,268 1,203 1,251 87,000
2020/11/20 1,204 1,225 1,143 1,143 65,200
2020/11/19 1,228 1,228 1,213 1,213 28,400
2020/11/18 1,239 1,239 1,216 1,228 39,900
2020/11/17 1,241 1,242 1,223 1,239 39,600
2020/11/16 1,249 1,249 1,230 1,235 53,300
2020/11/13 1,234 1,234 1,208 1,222 39,000
2020/11/12 1,250 1,261 1,241 1,247 35,400
2020/11/11 1,249 1,254 1,233 1,250 54,900
2020/11/10 1,219 1,236 1,211 1,223 74,900
2020/11/09 1,201 1,204 1,178 1,200 34,500
2020/11/06 1,185 1,207 1,179 1,183 55,700
2020/11/05 1,153 1,189 1,150 1,180 66,500
2020/11/04 1,158 1,166 1,144 1,149 42,500
2020/11/02 1,141 1,162 1,135 1,144 72,400
2020/10/30 1,149 1,153 1,134 1,146 37,700
2020/10/29 1,134 1,150 1,132 1,147 27,200
2020/10/28 1,152 1,164 1,132 1,146 68,400
2020/10/27 1,171 1,174 1,154 1,157 53,200
2020/10/26 1,175 1,196 1,175 1,191 28,000
2020/10/23 1,170 1,172 1,153 1,167 19,300
2020/10/22 1,173 1,173 1,157 1,158 21,700
2020/10/21 1,158 1,177 1,158 1,165 27,500
2020/10/20 1,166 1,166 1,154 1,155 30,000
2020/10/19 1,148 1,166 1,140 1,164 49,700
2020/10/16 1,145 1,145 1,130 1,130 22,600
2020/10/15 1,150 1,156 1,144 1,144 31,400
2020/10/14 1,146 1,162 1,145 1,153 16,700
2020/10/13 1,155 1,163 1,150 1,155 20,200
2020/10/12 1,153 1,162 1,136 1,155 23,100
2020/10/09 1,168 1,169 1,153 1,156 28,100
2020/10/08 1,168 1,177 1,157 1,167 26,500
2020/10/07 1,170 1,173 1,152 1,156 36,100
2020/10/06 1,168 1,188 1,160 1,168 27,600
2020/10/05 1,140 1,158 1,136 1,150 60,100
2020/10/02 1,175 1,178 1,139 1,139 49,900
2020/09/30 1,173 1,189 1,165 1,165 55,000
2020/09/29 1,190 1,205 1,163 1,185 40,000
2020/09/28 1,149 1,211 1,142 1,200 91,400
2020/09/25 1,130 1,143 1,126 1,130 86,400
2020/09/24 1,146 1,151 1,134 1,136 77,200
2020/09/23 1,151 1,159 1,146 1,150 51,200
2020/09/18 1,135 1,168 1,124 1,154 92,400
2020/09/17 1,120 1,134 1,115 1,131 29,900
2020/09/16 1,122 1,129 1,106 1,118 48,600
2020/09/15 1,126 1,126 1,116 1,122 52,600
2020/09/14 1,131 1,135 1,121 1,126 63,400
2020/09/11 1,143 1,144 1,116 1,121 51,400
2020/09/10 1,125 1,160 1,125 1,153 47,800
2020/09/09 1,106 1,138 1,105 1,133 42,900
2020/09/08 1,120 1,139 1,111 1,129 52,800
2020/09/07 1,106 1,139 1,106 1,119 39,400
2020/09/04 1,102 1,121 1,102 1,107 20,900
2020/09/03 1,125 1,125 1,112 1,119 38,300
2020/09/02 1,088 1,115 1,083 1,109 25,100
2020/09/01 1,074 1,098 1,074 1,085 30,700
2020/08/31 1,089 1,093 1,075 1,079 21,200
2020/08/28 1,081 1,099 1,071 1,075 71,400
2020/08/27 1,096 1,096 1,073 1,077 24,700
2020/08/26 1,081 1,097 1,079 1,097 27,100
2020/08/25 1,106 1,109 1,073 1,083 43,800
2020/08/24 1,078 1,090 1,054 1,087 44,800
2020/08/21 1,083 1,083 1,057 1,078 71,900
2020/08/20 1,124 1,130 1,074 1,079 67,400
2020/08/19 1,136 1,146 1,121 1,126 31,100
2020/08/18 1,142 1,159 1,138 1,144 48,000
2020/08/17 1,160 1,165 1,143 1,147 34,200
2020/08/14 1,169 1,169 1,150 1,160 49,900
2020/08/13 1,168 1,169 1,150 1,159 40,300
2020/08/12 1,155 1,169 1,142 1,155 39,300
2020/08/11 1,138 1,150 1,134 1,148 41,200
2020/08/07 1,142 1,147 1,127 1,128 48,600
2020/08/06 1,121 1,143 1,113 1,138 50,400
2020/08/05 1,123 1,133 1,110 1,122 19,500
2020/08/04 1,112 1,134 1,102 1,133 25,500
2020/08/03 1,096 1,114 1,068 1,083 41,100
2020/07/31 1,124 1,124 1,075 1,079 63,900
2020/07/30 1,097 1,138 1,089 1,125 159,200
2020/07/29 1,117 1,134 1,090 1,095 132,900
2020/07/28 1,144 1,149 1,121 1,136 34,600
2020/07/27 1,129 1,144 1,115 1,142 62,200
2020/07/22 1,151 1,156 1,124 1,125 34,400
2020/07/21 1,125 1,153 1,111 1,152 43,900
2020/07/20 1,119 1,130 1,105 1,124 64,800
2020/07/17 1,119 1,120 1,102 1,106 47,800
2020/07/16 1,100 1,112 1,092 1,098 35,700
2020/07/15 1,058 1,097 1,058 1,094 51,900
2020/07/14 1,075 1,075 1,048 1,061 37,600
2020/07/13 1,034 1,066 1,022 1,066 29,500
2020/07/10 1,054 1,058 1,001 1,004 53,900
2020/07/09 1,045 1,062 1,030 1,057 54,100
2020/07/08 1,050 1,064 1,043 1,045 86,400
2020/07/07 1,079 1,079 1,044 1,061 47,200
2020/07/06 1,089 1,089 1,052 1,079 54,200
2020/07/03 1,082 1,087 1,063 1,082 39,300
2020/07/02 1,088 1,088 1,066 1,071 50,300
2020/07/01 1,090 1,119 1,079 1,084 54,300
2020/06/30 1,094 1,120 1,078 1,084 45,100
2020/06/29 1,100 1,115 1,093 1,098 65,500
2020/06/26 1,123 1,123 1,090 1,107 62,200
2020/06/25 1,115 1,127 1,094 1,102 60,300
2020/06/24 1,135 1,135 1,110 1,115 25,300
2020/06/23 1,140 1,149 1,123 1,141 35,800
2020/06/22 1,104 1,140 1,097 1,129 33,800
2020/06/19 1,136 1,138 1,102 1,120 96,700
2020/06/18 1,150 1,150 1,116 1,142 104,500
2020/06/17 1,120 1,155 1,110 1,150 63,100
2020/06/16 1,092 1,119 1,089 1,116 52,800
2020/06/15 1,075 1,078 1,060 1,062 73,200
2020/06/12 1,066 1,098 1,066 1,075 78,500
2020/06/11 1,122 1,144 1,091 1,094 103,300
2020/06/10 1,110 1,146 1,110 1,144 39,000
2020/06/09 1,127 1,127 1,093 1,107 55,700
2020/06/08 1,134 1,134 1,090 1,121 98,000
2020/06/05 1,106 1,107 1,092 1,104 44,700
2020/06/04 1,111 1,115 1,099 1,112 72,400
2020/06/03 1,126 1,132 1,102 1,111 72,700
2020/06/02 1,130 1,140 1,113 1,117 73,500
2020/06/01 1,139 1,140 1,108 1,126 45,800
2020/05/29 1,150 1,159 1,134 1,146 80,600
2020/05/28 1,156 1,156 1,109 1,147 71,200
2020/05/27 1,115 1,157 1,096 1,137 101,400
2020/05/26 1,068 1,071 1,049 1,064 39,600
2020/05/25 1,063 1,063 1,033 1,049 53,700
2020/05/22 1,065 1,065 1,035 1,046 32,100
2020/05/21 1,072 1,072 1,052 1,057 31,800
2020/05/20 1,072 1,075 1,055 1,061 56,300
2020/05/19 1,092 1,161 1,052 1,078 100,700
2020/05/18 1,079 1,079 1,047 1,065 59,400
2020/05/15 1,088 1,088 1,052 1,071 47,500
2020/05/14 1,070 1,083 1,059 1,068 31,300
2020/05/13 1,068 1,077 1,055 1,068 76,900
2020/05/12 1,073 1,078 1,059 1,076 37,800
2020/05/11 1,096 1,097 1,068 1,075 38,100
2020/05/08 1,072 1,095 1,066 1,083 56,500
2020/05/07 1,068 1,081 1,053 1,059 98,900
2020/05/01 1,093 1,093 1,050 1,070 30,500
2020/04/30 1,117 1,117 1,071 1,095 52,200
2020/04/28 1,086 1,088 1,053 1,077 28,300
2020/04/27 1,084 1,090 1,037 1,079 59,800
2020/04/24 1,097 1,098 1,061 1,069 65,400
2020/04/23 1,042 1,087 1,042 1,087 62,800
2020/04/22 1,019 1,034 1,009 1,021 54,200
2020/04/21 1,014 1,028 1,004 1,026 28,000
2020/04/20 1,069 1,069 1,022 1,026 50,800
2020/04/17 1,053 1,084 1,043 1,080 85,300
2020/04/16 986 1,061 986 1,058 141,200
2020/04/15 990 994 968 989 123,900
2020/04/14 986 990 969 984 36,000
2020/04/13 1,016 1,016 980 986 25,300
2020/04/10 1,003 1,020 981 1,016 34,800
2020/04/09 992 995 967 995 30,800
2020/04/08 996 1,015 984 999 45,300
2020/04/07 984 1,008 954 992 40,400
2020/04/06 934 976 921 969 77,100
2020/04/03 942 977 924 935 26,600
2020/04/02 934 955 919 951 60,700
2020/04/01 966 1,002 941 949 50,000
2020/03/31 1,053 1,053 966 993 72,300
2020/03/30 1,042 1,070 983 1,070 92,900
2020/03/27 1,089 1,108 1,051 1,084 140,200
2020/03/26 1,028 1,035 970 1,031 72,000
2020/03/25 985 1,005 930 1,005 71,200
2020/03/24 896 929 878 928 57,400
2020/03/23 800 871 783 866 114,300
2020/03/19 891 935 785 791 106,300
2020/03/18 926 927 859 860 100,600
2020/03/17 831 901 804 896 82,800
2020/03/16 852 905 842 850 73,800
2020/03/13 834 863 814 842 84,000
2020/03/12 940 952 904 912 57,000
2020/03/11 982 1,011 956 956 57,500
2020/03/10 1,037 1,037 945 1,005 77,300
2020/03/09 1,008 1,017 952 963 99,100
2020/03/06 1,060 1,061 1,033 1,033 42,800
2020/03/05 1,104 1,112 1,089 1,089 43,600
2020/03/04 1,077 1,102 1,068 1,089 62,400
2020/03/03 1,130 1,131 1,084 1,086 82,400
2020/03/02 1,065 1,152 1,065 1,130 57,500
2020/02/28 1,089 1,097 1,075 1,083 81,800
2020/02/27 1,145 1,146 1,121 1,123 50,900
2020/02/26 1,109 1,165 1,102 1,153 66,500
2020/02/25 1,208 1,218 1,130 1,136 105,800
2020/02/21 1,203 1,238 1,203 1,230 73,700
2020/02/20 1,217 1,237 1,210 1,212 25,200
2020/02/19 1,257 1,257 1,212 1,216 28,100
2020/02/18 1,263 1,263 1,239 1,246 61,900
2020/02/17 1,280 1,284 1,260 1,274 29,700
2020/02/14 1,293 1,312 1,279 1,292 33,100
2020/02/13 1,307 1,315 1,291 1,301 38,000
2020/02/12 1,306 1,306 1,282 1,296 16,500
2020/02/10 1,294 1,316 1,294 1,306 26,800
2020/02/07 1,332 1,332 1,305 1,311 33,900
2020/02/06 1,294 1,335 1,294 1,323 80,700
2020/02/05 1,278 1,287 1,272 1,275 49,600
2020/02/04 1,267 1,278 1,250 1,262 84,900
2020/02/03 1,248 1,288 1,225 1,280 93,900
2020/01/31 1,190 1,234 1,188 1,221 59,000
2020/01/30 1,236 1,259 1,166 1,190 92,500
2020/01/29 1,253 1,267 1,252 1,265 21,000
2020/01/28 1,244 1,267 1,225 1,260 45,400
2020/01/27 1,281 1,281 1,259 1,261 46,600
2020/01/24 1,311 1,317 1,293 1,298 18,500
2020/01/23 1,301 1,329 1,298 1,314 34,300
2020/01/22 1,308 1,333 1,305 1,322 55,400
2020/01/21 1,324 1,328 1,303 1,315 21,300
2020/01/20 1,309 1,333 1,309 1,326 29,000
2020/01/17 1,301 1,312 1,295 1,302 23,200
2020/01/16 1,310 1,317 1,294 1,294 26,200
2020/01/15 1,344 1,350 1,315 1,323 21,700
2020/01/14 1,359 1,363 1,332 1,344 45,900
2020/01/10 1,342 1,362 1,325 1,355 46,600
2020/01/09 1,391 1,392 1,346 1,354 33,600
2020/01/08 1,359 1,359 1,324 1,331 41,000
2020/01/07 1,358 1,395 1,358 1,387 51,500
2020/01/06 1,350 1,365 1,329 1,342 66,000

このページの先頭へ