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
2026/02/04 4,480 4,490 4,355 4,400 141,900
2026/02/03 4,235 4,495 4,235 4,440 293,000
2026/02/02 4,265 4,395 4,210 4,220 457,300
2026/01/30 4,090 4,455 4,055 4,295 1,418,600
2026/01/29 3,095 3,755 3,045 3,755 128,700
2026/01/28 3,100 3,105 3,025 3,055 117,000
2026/01/27 3,080 3,160 3,065 3,130 98,900
2026/01/26 3,095 3,170 3,075 3,085 128,900
2026/01/23 3,120 3,170 3,085 3,125 134,500
2026/01/22 3,025 3,100 2,993 3,085 138,100
2026/01/21 2,875 2,992 2,816 2,980 127,200
2026/01/20 2,962 2,974 2,887 2,913 114,500
2026/01/19 3,040 3,040 2,937 3,010 217,700
2026/01/16 2,893 3,075 2,870 3,040 326,100
2026/01/15 2,776 2,894 2,768 2,843 192,700
2026/01/14 2,751 2,815 2,751 2,787 59,100
2026/01/13 2,756 2,822 2,749 2,762 85,600
2026/01/09 2,753 2,786 2,668 2,680 92,200
2026/01/08 2,762 2,800 2,744 2,753 57,000
2026/01/07 2,755 2,798 2,742 2,776 55,200
2026/01/06 2,741 2,806 2,741 2,782 58,100
2026/01/05 2,740 2,766 2,718 2,726 73,500
2025/12/30 2,779 2,793 2,745 2,745 56,400
2025/12/29 2,845 2,845 2,772 2,785 93,900
2025/12/26 2,810 2,859 2,793 2,827 86,800
2025/12/25 2,792 2,823 2,792 2,807 45,900
2025/12/24 2,780 2,832 2,780 2,792 69,700
2025/12/23 2,775 2,801 2,752 2,770 63,400
2025/12/22 2,769 2,830 2,762 2,806 59,100
2025/12/19 2,718 2,783 2,718 2,762 49,600
2025/12/18 2,744 2,753 2,724 2,725 52,600
2025/12/17 2,723 2,757 2,700 2,752 50,700
2025/12/16 2,785 2,795 2,718 2,721 55,400
2025/12/15 2,794 2,800 2,759 2,789 39,200
2025/12/12 2,743 2,808 2,729 2,801 86,700
2025/12/11 2,743 2,750 2,670 2,699 75,500
2025/12/10 2,740 2,792 2,739 2,739 100,700
2025/12/09 2,704 2,726 2,690 2,712 62,500
2025/12/08 2,677 2,733 2,676 2,719 58,900
2025/12/05 2,641 2,685 2,630 2,662 60,500
2025/12/04 2,662 2,709 2,652 2,691 53,500
2025/12/03 2,711 2,735 2,663 2,663 106,100
2025/12/02 2,806 2,806 2,738 2,738 84,800
2025/12/01 2,869 2,885 2,775 2,803 105,700
2025/11/28 2,861 2,868 2,825 2,848 75,400
2025/11/27 2,720 2,843 2,720 2,829 136,600
2025/11/26 2,738 2,776 2,708 2,716 89,400
2025/11/25 2,754 2,764 2,695 2,705 74,900
2025/11/21 2,730 2,792 2,665 2,696 106,700
2025/11/20 2,772 2,803 2,727 2,766 97,100
2025/11/19 2,801 2,812 2,684 2,701 85,300
2025/11/18 2,852 2,883 2,799 2,805 112,500
2025/11/17 2,851 2,862 2,805 2,856 92,300
2025/11/14 2,820 2,845 2,783 2,816 117,400
2025/11/13 2,808 2,836 2,794 2,814 81,400
2025/11/12 2,747 2,803 2,725 2,791 129,200
2025/11/11 2,699 2,727 2,690 2,697 86,700
2025/11/10 2,680 2,722 2,659 2,686 89,600
2025/11/07 2,653 2,666 2,609 2,647 104,300
2025/11/06 2,667 2,693 2,654 2,673 111,100
2025/11/05 2,677 2,678 2,554 2,649 157,500
2025/11/04 2,708 2,791 2,682 2,693 167,100
2025/10/31 2,717 2,768 2,707 2,750 159,200
2025/10/30 2,800 2,827 2,755 2,765 323,700
2025/10/29 2,400 2,829 2,380 2,773 558,200
2025/10/28 2,519 2,532 2,393 2,407 176,600
2025/10/27 2,449 2,494 2,428 2,494 101,000
2025/10/24 2,400 2,422 2,381 2,407 75,900
2025/10/23 2,350 2,384 2,339 2,372 65,500
2025/10/22 2,374 2,381 2,348 2,369 53,900
2025/10/21 2,385 2,424 2,374 2,385 93,500
2025/10/20 2,401 2,420 2,357 2,376 90,700
2025/10/17 2,360 2,361 2,324 2,343 47,300
2025/10/16 2,300 2,364 2,300 2,355 91,700
2025/10/15 2,243 2,295 2,243 2,287 75,800
2025/10/14 2,305 2,317 2,232 2,232 104,400
2025/10/10 2,463 2,474 2,331 2,344 128,600
2025/10/09 2,426 2,498 2,417 2,498 127,700
2025/10/08 2,503 2,525 2,400 2,412 150,700
2025/10/07 2,370 2,503 2,367 2,472 226,900
2025/10/06 2,344 2,373 2,290 2,369 175,300
2025/10/03 2,200 2,276 2,200 2,249 143,900
2025/10/02 2,187 2,247 2,173 2,243 68,200
2025/10/01 2,231 2,231 2,163 2,191 73,300
2025/09/30 2,254 2,262 2,232 2,238 49,400
2025/09/29 2,300 2,300 2,240 2,246 61,900
2025/09/26 2,295 2,318 2,282 2,304 89,400
2025/09/25 2,305 2,312 2,278 2,302 93,900
2025/09/24 2,290 2,296 2,252 2,288 91,800
2025/09/22 2,241 2,328 2,236 2,295 138,500
2025/09/19 2,250 2,265 2,215 2,228 120,500
2025/09/18 2,207 2,248 2,194 2,235 130,200
2025/09/17 2,210 2,215 2,176 2,200 47,800
2025/09/16 2,184 2,225 2,176 2,225 110,200
2025/09/12 2,178 2,213 2,156 2,184 101,600
2025/09/11 2,202 2,202 2,165 2,180 37,300
2025/09/10 2,219 2,220 2,174 2,190 64,100
2025/09/09 2,188 2,236 2,170 2,213 190,100
2025/09/08 2,199 2,212 2,173 2,184 31,000
2025/09/05 2,173 2,195 2,153 2,186 64,200
2025/09/04 2,162 2,176 2,138 2,151 45,000
2025/09/03 2,167 2,187 2,164 2,164 51,900
2025/09/02 2,195 2,212 2,164 2,167 51,700
2025/09/01 2,168 2,192 2,148 2,172 38,400
2025/08/29 2,171 2,193 2,163 2,170 23,300
2025/08/28 2,168 2,191 2,168 2,184 36,600
2025/08/27 2,198 2,207 2,170 2,170 39,300
2025/08/26 2,208 2,212 2,176 2,206 57,700
2025/08/25 2,240 2,256 2,208 2,208 54,300
2025/08/22 2,220 2,262 2,166 2,242 104,400
2025/08/21 2,186 2,210 2,174 2,198 69,800
2025/08/20 2,191 2,223 2,180 2,199 88,800
2025/08/19 2,141 2,179 2,141 2,175 50,300
2025/08/18 2,121 2,160 2,121 2,132 70,000
2025/08/15 2,111 2,140 2,102 2,124 72,500
2025/08/14 2,108 2,126 2,095 2,102 47,400
2025/08/13 2,113 2,129 2,096 2,117 62,700
2025/08/12 2,140 2,150 2,102 2,116 64,500
2025/08/08 2,090 2,158 2,076 2,128 73,700
2025/08/07 2,091 2,118 2,086 2,090 39,200
2025/08/06 2,088 2,123 2,084 2,106 74,500
2025/08/05 2,070 2,126 2,053 2,088 79,700
2025/08/04 2,063 2,076 2,034 2,063 78,100
2025/08/01 2,100 2,122 2,066 2,113 115,500
2025/07/31 2,120 2,153 2,049 2,101 317,000
2025/07/30 2,337 2,380 2,008 2,113 382,200
2025/07/29 2,321 2,328 2,296 2,313 48,900
2025/07/28 2,311 2,341 2,310 2,341 49,100
2025/07/25 2,320 2,326 2,285 2,304 75,200
2025/07/24 2,330 2,359 2,307 2,319 53,500
2025/07/23 2,307 2,332 2,291 2,306 63,200
2025/07/22 2,306 2,334 2,296 2,300 76,800
2025/07/18 2,379 2,388 2,317 2,329 91,800
2025/07/17 2,378 2,395 2,340 2,350 105,000
2025/07/16 2,395 2,434 2,382 2,400 167,700
2025/07/15 2,330 2,439 2,320 2,372 224,300
2025/07/14 2,198 2,364 2,195 2,346 263,100
2025/07/11 2,074 2,215 2,074 2,203 231,300
2025/07/10 2,042 2,109 2,030 2,088 124,800
2025/07/09 1,988 2,048 1,980 2,017 75,500
2025/07/08 1,956 1,998 1,956 1,989 56,500
2025/07/07 1,946 1,968 1,940 1,967 34,100
2025/07/04 1,958 1,967 1,951 1,957 16,400
2025/07/03 1,947 1,964 1,947 1,958 20,000
2025/07/02 1,935 1,968 1,931 1,953 35,200
2025/07/01 1,970 1,970 1,934 1,950 52,300
2025/06/30 1,979 2,011 1,959 1,959 75,500
2025/06/27 1,971 1,997 1,971 1,979 49,800
2025/06/26 1,927 1,981 1,927 1,972 55,100
2025/06/25 1,925 1,947 1,919 1,927 42,200
2025/06/24 1,913 1,938 1,910 1,920 30,900
2025/06/23 1,871 1,896 1,870 1,886 39,000
2025/06/20 1,886 1,892 1,872 1,879 114,100
2025/06/19 1,900 1,907 1,882 1,886 37,800
2025/06/18 1,898 1,909 1,888 1,898 48,700
2025/06/17 1,909 1,919 1,897 1,900 33,600
2025/06/16 1,907 1,915 1,892 1,911 35,400
2025/06/13 1,885 1,905 1,862 1,900 74,300
2025/06/12 1,917 1,922 1,896 1,902 56,400
2025/06/11 1,922 1,940 1,904 1,917 55,600
2025/06/10 1,950 1,956 1,928 1,928 49,000
2025/06/09 1,960 1,961 1,930 1,938 48,600
2025/06/06 1,961 1,968 1,947 1,954 35,800
2025/06/05 1,944 1,951 1,926 1,938 53,500
2025/06/04 1,952 1,966 1,945 1,957 41,800
2025/06/03 1,940 1,949 1,931 1,939 54,200
2025/06/02 1,921 1,948 1,921 1,948 48,900
2025/05/30 1,914 1,951 1,906 1,939 56,300
2025/05/29 1,963 1,979 1,938 1,946 67,800
2025/05/28 1,952 1,997 1,950 1,963 88,600
2025/05/27 1,920 1,948 1,920 1,941 37,100
2025/05/26 1,894 1,918 1,894 1,908 36,400
2025/05/23 1,897 1,918 1,882 1,895 71,200
2025/05/22 1,850 1,897 1,841 1,881 114,300
2025/05/21 1,879 1,900 1,865 1,870 75,500
2025/05/20 1,868 1,892 1,864 1,875 65,500
2025/05/19 1,855 1,879 1,847 1,870 70,900
2025/05/16 1,893 1,898 1,873 1,880 43,700
2025/05/15 1,902 1,912 1,885 1,896 53,000
2025/05/14 1,907 1,927 1,871 1,911 82,300
2025/05/13 1,943 1,950 1,884 1,901 85,900
2025/05/12 1,867 1,894 1,862 1,873 61,600
2025/05/09 1,818 1,860 1,801 1,842 75,000
2025/05/08 1,793 1,815 1,764 1,804 125,300
2025/05/07 1,836 1,837 1,809 1,809 118,700
2025/05/02 1,830 1,856 1,781 1,849 108,600
2025/05/01 1,831 1,859 1,797 1,838 129,500
2025/04/30 1,892 1,892 1,825 1,834 144,800
2025/04/28 1,949 1,985 1,880 1,886 161,800
2025/04/25 1,761 1,950 1,710 1,914 531,500
2025/04/24 1,755 1,764 1,735 1,756 80,500
2025/04/23 1,734 1,757 1,721 1,752 109,800
2025/04/22 1,719 1,738 1,705 1,730 42,200
2025/04/21 1,716 1,729 1,706 1,720 47,200
2025/04/18 1,734 1,745 1,717 1,745 65,400
2025/04/17 1,744 1,744 1,707 1,723 32,400
2025/04/16 1,714 1,731 1,695 1,717 75,000
2025/04/15 1,680 1,727 1,666 1,716 100,100
2025/04/14 1,674 1,682 1,654 1,664 85,500
2025/04/11 1,593 1,678 1,589 1,664 68,200

このページの先頭へ