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
2015/12/30 2,689 2,699 2,674 2,682 19,300
2015/12/29 2,598 2,669 2,570 2,666 44,500
2015/12/28 2,704 2,709 2,597 2,635 44,300
2015/12/25 2,686 2,695 2,646 2,683 66,000
2015/12/24 2,763 2,769 2,678 2,681 30,500
2015/12/22 2,758 2,770 2,730 2,737 25,500
2015/12/21 2,815 2,815 2,707 2,744 35,800
2015/12/18 2,784 2,860 2,762 2,815 108,800
2015/12/17 2,788 2,809 2,776 2,784 35,300
2015/12/16 2,743 2,760 2,702 2,727 54,000
2015/12/15 2,712 2,770 2,712 2,732 32,500
2015/12/14 2,687 2,729 2,683 2,712 31,600
2015/12/11 2,650 2,740 2,649 2,731 63,600
2015/12/10 2,690 2,730 2,630 2,691 34,000
2015/12/09 2,780 2,799 2,718 2,719 27,200
2015/12/08 2,800 2,820 2,771 2,803 40,400
2015/12/07 2,799 2,832 2,793 2,821 22,200
2015/12/04 2,812 2,815 2,754 2,763 37,800
2015/12/03 2,830 2,860 2,817 2,820 24,400
2015/12/02 2,833 2,860 2,812 2,853 29,900
2015/12/01 2,804 2,849 2,777 2,811 52,200
2015/11/30 2,781 2,817 2,781 2,794 31,000
2015/11/27 2,800 2,806 2,759 2,780 23,000
2015/11/26 2,752 2,837 2,752 2,800 48,400
2015/11/25 2,773 2,774 2,733 2,748 33,700
2015/11/24 2,720 2,780 2,720 2,774 30,500
2015/11/20 2,697 2,774 2,682 2,721 54,400
2015/11/19 2,725 2,728 2,695 2,697 36,300
2015/11/18 2,727 2,735 2,693 2,695 20,200
2015/11/17 2,680 2,777 2,676 2,715 61,900
2015/11/16 2,687 2,691 2,657 2,675 26,200
2015/11/13 2,677 2,700 2,656 2,690 21,400
2015/11/12 2,730 2,737 2,671 2,693 26,900
2015/11/11 2,679 2,739 2,678 2,722 50,800
2015/11/10 2,639 2,698 2,627 2,679 87,700
2015/11/09 2,624 2,641 2,603 2,624 41,900
2015/11/06 2,543 2,618 2,543 2,593 48,000
2015/11/05 2,524 2,563 2,522 2,550 52,600
2015/11/04 2,557 2,575 2,489 2,498 44,400
2015/11/02 2,577 2,577 2,502 2,524 49,900
2015/10/30 2,574 2,605 2,568 2,568 44,600
2015/10/29 2,603 2,603 2,535 2,559 72,100
2015/10/28 2,569 2,595 2,559 2,589 24,600
2015/10/27 2,563 2,630 2,553 2,601 66,700
2015/10/26 2,557 2,600 2,545 2,546 29,500
2015/10/23 2,624 2,630 2,550 2,555 48,200
2015/10/22 2,577 2,649 2,540 2,595 87,700
2015/10/21 2,567 2,606 2,528 2,569 232,700
2015/10/20 2,418 2,449 2,405 2,417 54,200
2015/10/19 2,410 2,416 2,379 2,399 76,800
2015/10/16 2,481 2,481 2,374 2,408 100,100
2015/10/15 2,451 2,500 2,451 2,471 43,000
2015/10/14 2,464 2,488 2,407 2,451 94,000
2015/10/13 2,495 2,540 2,450 2,464 129,200
2015/10/09 2,478 2,552 2,433 2,540 119,400
2015/10/08 2,477 2,510 2,427 2,470 147,600
2015/10/07 2,540 2,594 2,470 2,490 204,300
2015/10/06 2,824 2,886 2,543 2,574 277,800
2015/10/05 2,743 2,810 2,710 2,786 132,900
2015/10/02 2,850 2,870 2,710 2,717 130,400
2015/10/01 2,920 2,959 2,844 2,850 105,500
2015/09/30 2,830 2,955 2,770 2,910 91,200
2015/09/29 2,854 2,943 2,774 2,780 131,800
2015/09/28 2,840 2,892 2,804 2,854 50,200
2015/09/25 2,696 2,873 2,692 2,873 67,100
2015/09/24 2,681 2,760 2,681 2,724 37,100
2015/09/18 2,691 2,746 2,656 2,719 40,500
2015/09/17 2,703 2,726 2,651 2,693 29,900
2015/09/16 2,685 2,704 2,617 2,703 51,300
2015/09/15 2,642 2,718 2,642 2,665 40,200
2015/09/14 2,657 2,702 2,619 2,636 43,200
2015/09/11 2,632 2,670 2,619 2,651 43,500
2015/09/10 2,632 2,655 2,601 2,637 27,800
2015/09/09 2,600 2,678 2,567 2,678 41,600
2015/09/08 2,611 2,670 2,517 2,521 31,400
2015/09/07 2,631 2,650 2,562 2,606 64,300
2015/09/04 2,697 2,715 2,606 2,660 62,100
2015/09/03 2,680 2,735 2,636 2,647 90,300
2015/09/02 2,514 2,697 2,502 2,633 68,400
2015/09/01 2,637 2,715 2,582 2,609 108,500
2015/08/31 2,570 2,645 2,530 2,636 46,600
2015/08/28 2,625 2,625 2,548 2,568 51,000
2015/08/27 2,649 2,659 2,550 2,564 47,200
2015/08/26 2,450 2,564 2,450 2,544 88,300
2015/08/25 2,450 2,623 2,351 2,437 161,000
2015/08/24 2,740 2,781 2,641 2,650 84,800
2015/08/21 2,811 2,891 2,811 2,839 72,400
2015/08/20 2,849 2,947 2,840 2,894 43,700
2015/08/19 2,925 2,950 2,848 2,864 60,400
2015/08/18 3,020 3,020 2,920 2,950 59,200
2015/08/17 2,959 3,030 2,959 3,020 62,000
2015/08/14 2,908 3,040 2,907 2,945 65,800
2015/08/13 2,931 2,961 2,880 2,928 55,400
2015/08/12 2,880 2,973 2,872 2,955 103,000
2015/08/11 2,942 2,943 2,856 2,881 60,900
2015/08/10 2,833 2,947 2,833 2,942 117,700
2015/08/07 2,708 2,830 2,708 2,820 82,200
2015/08/06 2,749 2,795 2,737 2,750 72,100
2015/08/05 2,717 2,744 2,668 2,726 79,800
2015/08/04 2,674 2,730 2,650 2,699 91,500
2015/08/03 2,645 2,672 2,626 2,665 25,500
2015/07/31 2,661 2,664 2,619 2,642 39,500
2015/07/30 2,726 2,726 2,610 2,644 107,100
2015/07/29 2,749 2,749 2,688 2,736 26,200
2015/07/28 2,656 2,780 2,550 2,756 85,300
2015/07/27 2,783 2,820 2,671 2,677 111,800
2015/07/24 2,799 2,815 2,779 2,796 30,300
2015/07/23 2,764 2,815 2,755 2,810 51,800
2015/07/22 2,766 2,786 2,744 2,762 51,900
2015/07/21 2,792 2,797 2,733 2,763 73,100
2015/07/17 2,874 2,900 2,778 2,786 69,500
2015/07/16 2,843 2,896 2,815 2,879 49,300
2015/07/15 2,850 2,889 2,814 2,851 43,100
2015/07/14 2,898 2,898 2,836 2,850 49,400
2015/07/13 2,740 2,846 2,740 2,834 37,600
2015/07/10 2,752 2,774 2,676 2,724 99,100
2015/07/09 2,667 2,795 2,661 2,760 97,900
2015/07/08 2,800 2,894 2,760 2,817 139,900
2015/07/07 2,901 2,993 2,801 2,842 168,400
2015/07/06 2,937 2,974 2,894 2,900 77,700
2015/07/03 2,930 2,964 2,909 2,926 78,900
2015/07/02 3,035 3,045 2,944 2,958 48,900
2015/07/01 2,970 3,080 2,970 2,991 81,900
2015/06/30 2,907 2,986 2,901 2,974 64,400
2015/06/29 2,970 2,977 2,882 2,882 49,300
2015/06/26 2,951 2,992 2,945 2,988 43,700
2015/06/25 2,920 2,983 2,902 2,953 81,400
2015/06/24 2,985 2,985 2,911 2,922 70,700
2015/06/23 2,990 3,010 2,936 2,973 54,400
2015/06/22 3,030 3,040 2,944 2,962 67,300
2015/06/19 2,971 3,060 2,971 3,000 94,600
2015/06/18 2,930 3,000 2,930 2,941 137,900
2015/06/17 2,890 3,000 2,850 2,930 231,000
2015/06/16 2,862 2,886 2,795 2,840 115,200
2015/06/15 2,800 2,914 2,790 2,873 149,400
2015/06/12 2,850 2,852 2,787 2,808 114,200
2015/06/11 2,794 2,890 2,777 2,840 131,800
2015/06/10 2,760 2,789 2,716 2,718 42,400
2015/06/09 2,810 2,810 2,747 2,752 71,200
2015/06/08 2,710 2,837 2,695 2,810 115,100
2015/06/05 2,691 2,713 2,655 2,672 50,300
2015/06/04 2,740 2,780 2,660 2,674 110,100
2015/06/03 2,721 2,746 2,689 2,727 51,100
2015/06/02 2,697 2,772 2,695 2,746 60,400
2015/06/01 2,647 2,701 2,636 2,686 53,300
2015/05/29 2,700 2,717 2,647 2,682 72,700
2015/05/28 2,731 2,750 2,683 2,695 32,800
2015/05/27 2,694 2,728 2,672 2,717 36,700
2015/05/26 2,702 2,718 2,668 2,675 36,200
2015/05/25 2,690 2,731 2,690 2,702 33,800
2015/05/22 2,730 2,739 2,676 2,699 28,400
2015/05/21 2,769 2,770 2,702 2,726 57,900
2015/05/20 2,805 2,805 2,711 2,739 68,300
2015/05/19 2,730 2,810 2,729 2,782 122,300
2015/05/18 2,630 2,716 2,630 2,708 69,400
2015/05/15 2,626 2,680 2,621 2,640 36,800
2015/05/14 2,669 2,669 2,614 2,626 29,300
2015/05/13 2,680 2,718 2,663 2,668 67,500
2015/05/12 2,650 2,689 2,587 2,676 136,700
2015/05/11 2,550 2,750 2,550 2,717 200,300
2015/05/08 2,500 2,525 2,467 2,512 106,000
2015/05/07 2,560 2,600 2,503 2,507 94,400
2015/05/01 2,601 2,613 2,553 2,560 86,200
2015/04/30 2,666 2,666 2,618 2,636 59,200
2015/04/28 2,679 2,691 2,640 2,666 56,700
2015/04/27 2,690 2,696 2,678 2,691 32,500
2015/04/24 2,651 2,710 2,646 2,686 74,800
2015/04/23 2,652 2,680 2,638 2,647 73,400
2015/04/22 2,683 2,719 2,672 2,680 59,400
2015/04/21 2,680 2,695 2,650 2,674 52,200
2015/04/20 2,670 2,748 2,640 2,663 132,400
2015/04/17 2,700 2,735 2,656 2,689 167,400
2015/04/16 2,734 2,751 2,655 2,673 128,000
2015/04/15 2,680 2,780 2,651 2,724 297,900
2015/04/14 2,527 2,694 2,389 2,640 468,600
2015/04/13 2,425 2,528 2,425 2,516 187,900
2015/04/10 2,380 2,413 2,353 2,399 106,100
2015/04/09 2,397 2,405 2,361 2,376 50,200
2015/04/08 2,386 2,412 2,386 2,403 53,300
2015/04/07 2,410 2,423 2,372 2,385 37,100
2015/04/06 2,405 2,420 2,382 2,412 49,700
2015/04/03 2,400 2,425 2,376 2,413 51,900
2015/04/02 2,339 2,423 2,336 2,399 111,500
2015/04/01 2,289 2,348 2,250 2,322 93,900
2015/03/31 2,312 2,369 2,287 2,294 67,900
2015/03/30 2,299 2,323 2,287 2,312 41,200
2015/03/27 2,265 2,349 2,265 2,313 62,000
2015/03/26 2,283 2,326 2,273 2,279 48,300
2015/03/25 2,385 2,385 2,288 2,308 104,400
2015/03/24 2,420 2,544 2,394 2,407 216,800
2015/03/23 2,355 2,431 2,321 2,410 147,600
2015/03/20 2,250 2,360 2,249 2,353 180,600
2015/03/19 2,201 2,229 2,186 2,215 37,000
2015/03/18 2,200 2,227 2,192 2,223 58,500
2015/03/17 2,203 2,209 2,190 2,200 89,900
2015/03/16 2,180 2,218 2,175 2,203 99,800
2015/03/13 2,160 2,197 2,124 2,185 165,000
2015/03/12 2,099 2,119 2,097 2,116 51,000
2015/03/11 2,077 2,106 2,052 2,087 59,100
2015/03/10 2,050 2,132 2,049 2,084 124,600
2015/03/09 2,032 2,049 2,020 2,038 52,400
2015/03/06 2,008 2,033 2,008 2,030 68,100
2015/03/05 2,002 2,019 1,990 2,008 66,500
2015/03/04 1,998 2,023 1,981 2,017 48,900
2015/03/03 2,020 2,022 2,005 2,017 42,200
2015/03/02 2,003 2,045 2,003 2,023 70,100
2015/02/27 2,020 2,024 2,005 2,017 60,700
2015/02/26 2,021 2,033 2,015 2,022 68,300
2015/02/25 1,999 2,025 1,961 2,021 175,000
2015/02/24 2,030 2,085 2,027 2,042 215,000
2015/02/23 2,030 2,076 2,025 2,045 131,900
2015/02/20 2,040 2,046 2,011 2,021 99,500
2015/02/19 2,025 2,050 1,984 2,039 124,700
2015/02/18 1,980 2,030 1,977 2,021 170,000
2015/02/17 1,923 1,969 1,913 1,958 142,400
2015/02/16 1,885 1,916 1,883 1,912 75,100
2015/02/13 1,911 1,911 1,880 1,885 111,600
2015/02/12 1,928 1,935 1,895 1,902 86,000
2015/02/10 1,888 1,936 1,883 1,924 152,400
2015/02/09 1,879 1,894 1,860 1,884 70,700
2015/02/06 1,880 1,888 1,850 1,862 41,300
2015/02/05 1,868 1,874 1,851 1,870 73,400
2015/02/04 1,810 1,870 1,810 1,868 113,000
2015/02/03 1,857 1,859 1,799 1,808 71,600
2015/02/02 1,801 1,852 1,785 1,845 120,500
2015/01/30 1,820 1,834 1,785 1,807 117,500
2015/01/29 1,833 1,835 1,815 1,827 56,100
2015/01/28 1,811 1,845 1,808 1,838 76,800
2015/01/27 1,804 1,810 1,792 1,808 77,900
2015/01/26 1,810 1,810 1,777 1,784 47,700
2015/01/23 1,796 1,818 1,789 1,811 93,700
2015/01/22 1,806 1,809 1,767 1,788 52,900
2015/01/21 1,786 1,810 1,772 1,809 109,200
2015/01/20 1,712 1,792 1,712 1,791 110,000
2015/01/19 1,722 1,725 1,701 1,712 69,600
2015/01/16 1,725 1,729 1,702 1,722 118,200
2015/01/15 1,730 1,751 1,722 1,739 82,500
2015/01/14 1,773 1,773 1,726 1,730 102,100
2015/01/13 1,749 1,775 1,721 1,773 161,900
2015/01/09 1,806 1,810 1,718 1,729 427,400
2015/01/08 1,888 1,902 1,807 1,810 326,200
2015/01/07 1,876 1,894 1,868 1,870 62,000
2015/01/06 1,895 1,895 1,869 1,874 84,100
2015/01/05 1,896 1,919 1,875 1,910 77,400

このページの先頭へ