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
2024/03/28 1,823 1,823 1,756 1,759 109,500
2024/03/27 1,815 1,837 1,806 1,823 109,300
2024/03/26 1,810 1,820 1,794 1,809 70,200
2024/03/25 1,824 1,856 1,823 1,828 104,900
2024/03/22 1,794 1,832 1,794 1,824 110,900
2024/03/21 1,770 1,796 1,755 1,781 95,500
2024/03/19 1,774 1,786 1,754 1,765 96,300
2024/03/18 1,831 1,832 1,763 1,785 141,300
2024/03/15 1,752 1,800 1,752 1,791 60,600
2024/03/14 1,778 1,778 1,742 1,761 51,800
2024/03/13 1,798 1,800 1,737 1,757 96,900
2024/03/12 1,779 1,782 1,735 1,774 67,900
2024/03/11 1,750 1,788 1,745 1,785 57,500
2024/03/08 1,790 1,825 1,778 1,790 146,500
2024/03/07 1,855 1,876 1,818 1,827 64,800
2024/03/06 1,843 1,890 1,840 1,852 96,200
2024/03/05 1,850 1,867 1,806 1,852 107,600
2024/03/04 1,899 1,919 1,868 1,868 143,200
2024/03/01 1,850 1,882 1,834 1,881 201,400
2024/02/29 1,841 1,900 1,808 1,900 544,600
2024/02/28 1,734 1,752 1,723 1,735 114,300
2024/02/27 1,787 1,800 1,725 1,727 110,700
2024/02/26 1,800 1,820 1,787 1,792 119,600
2024/02/22 1,793 1,793 1,761 1,782 84,600
2024/02/21 1,780 1,783 1,735 1,756 95,100
2024/02/20 1,768 1,799 1,767 1,783 89,700
2024/02/19 1,730 1,767 1,730 1,760 82,400
2024/02/16 1,742 1,746 1,722 1,725 75,200
2024/02/15 1,748 1,755 1,714 1,726 81,000
2024/02/14 1,759 1,759 1,714 1,740 89,800
2024/02/13 1,732 1,762 1,728 1,759 87,500
2024/02/09 1,732 1,753 1,726 1,730 51,700
2024/02/08 1,756 1,756 1,717 1,743 81,800
2024/02/07 1,739 1,765 1,738 1,759 60,200
2024/02/06 1,778 1,778 1,741 1,756 108,200
2024/02/05 1,810 1,810 1,771 1,794 101,300
2024/02/02 1,831 1,836 1,793 1,802 128,400
2024/02/01 1,810 1,854 1,795 1,836 109,900
2024/01/31 1,762 1,832 1,756 1,832 304,000
2024/01/30 2,011 2,046 1,837 1,839 395,300
2024/01/29 1,957 2,002 1,953 1,999 151,400
2024/01/26 1,970 2,005 1,956 1,966 173,500
2024/01/25 1,930 1,978 1,926 1,965 154,100
2024/01/24 1,910 1,925 1,895 1,909 113,200
2024/01/23 1,900 1,917 1,864 1,872 62,900
2024/01/22 1,897 1,920 1,895 1,903 61,800
2024/01/19 1,881 1,899 1,863 1,880 99,600
2024/01/18 1,869 1,902 1,865 1,883 98,800
2024/01/17 1,871 1,917 1,867 1,873 113,900
2024/01/16 1,940 1,955 1,865 1,876 166,900
2024/01/15 1,889 1,942 1,882 1,937 78,100
2024/01/12 1,919 1,936 1,889 1,899 136,700
2024/01/11 1,880 1,907 1,880 1,896 144,000
2024/01/10 1,816 1,848 1,815 1,834 79,900
2024/01/09 1,820 1,822 1,800 1,815 47,200
2024/01/05 1,809 1,827 1,803 1,819 43,000
2024/01/04 1,777 1,794 1,753 1,794 53,600
2023/12/29 1,791 1,803 1,774 1,795 65,200
2023/12/28 1,756 1,788 1,743 1,780 252,300
2023/12/27 1,781 1,796 1,747 1,770 464,800
2023/12/26 1,672 1,705 1,670 1,701 299,700
2023/12/25 1,670 1,675 1,645 1,647 282,700
2023/12/22 1,636 1,662 1,636 1,656 187,300
2023/12/21 1,605 1,655 1,604 1,631 224,700
2023/12/20 1,635 1,643 1,620 1,623 92,500
2023/12/19 1,638 1,646 1,621 1,640 97,300
2023/12/18 1,630 1,650 1,626 1,644 100,500
2023/12/15 1,654 1,677 1,654 1,670 88,000
2023/12/14 1,674 1,681 1,644 1,654 68,800
2023/12/13 1,699 1,700 1,672 1,679 59,000
2023/12/12 1,740 1,747 1,698 1,705 53,000
2023/12/11 1,730 1,739 1,666 1,728 106,100
2023/12/08 1,748 1,768 1,715 1,730 111,100
2023/12/07 1,751 1,776 1,749 1,766 79,300
2023/12/06 1,723 1,765 1,720 1,759 65,800
2023/12/05 1,692 1,719 1,692 1,707 78,100
2023/12/04 1,703 1,712 1,673 1,712 78,900
2023/12/01 1,762 1,762 1,718 1,723 66,600
2023/11/30 1,731 1,761 1,723 1,747 92,800
2023/11/29 1,761 1,762 1,718 1,751 61,100
2023/11/28 1,753 1,763 1,744 1,762 47,800
2023/11/27 1,790 1,797 1,750 1,757 49,100
2023/11/24 1,763 1,788 1,755 1,783 54,400
2023/11/22 1,780 1,785 1,765 1,771 40,700
2023/11/21 1,774 1,802 1,770 1,791 60,300
2023/11/20 1,854 1,854 1,783 1,791 94,600
2023/11/17 1,860 1,878 1,832 1,845 131,000
2023/11/16 1,812 1,863 1,811 1,840 103,400
2023/11/15 1,819 1,838 1,809 1,830 51,000
2023/11/14 1,826 1,850 1,811 1,812 58,700
2023/11/13 1,880 1,888 1,826 1,826 105,400
2023/11/10 1,839 1,875 1,831 1,870 77,000
2023/11/09 1,836 1,880 1,832 1,839 118,700
2023/11/08 1,786 1,845 1,786 1,834 227,100
2023/11/07 1,793 1,816 1,768 1,780 86,700
2023/11/06 1,762 1,807 1,762 1,802 122,100
2023/11/02 1,742 1,762 1,724 1,744 59,500
2023/11/01 1,734 1,763 1,714 1,730 80,900
2023/10/31 1,666 1,696 1,648 1,696 65,200
2023/10/30 1,688 1,705 1,660 1,683 90,200
2023/10/27 1,656 1,713 1,646 1,704 91,100
2023/10/26 1,651 1,666 1,604 1,636 92,900
2023/10/25 1,694 1,706 1,676 1,685 57,100
2023/10/24 1,677 1,682 1,635 1,676 66,500
2023/10/23 1,691 1,700 1,677 1,677 44,300
2023/10/20 1,702 1,709 1,686 1,703 46,400
2023/10/19 1,715 1,718 1,690 1,702 59,900
2023/10/18 1,740 1,752 1,720 1,732 73,100
2023/10/17 1,712 1,739 1,712 1,731 51,700
2023/10/16 1,707 1,719 1,682 1,686 63,000
2023/10/13 1,739 1,758 1,701 1,715 67,500
2023/10/12 1,697 1,747 1,697 1,739 83,100
2023/10/11 1,710 1,714 1,691 1,707 77,300
2023/10/10 1,678 1,710 1,678 1,700 85,500
2023/10/06 1,632 1,659 1,632 1,646 51,900
2023/10/05 1,597 1,650 1,597 1,638 72,100
2023/10/04 1,596 1,614 1,579 1,597 88,900
2023/10/03 1,613 1,636 1,605 1,617 80,100
2023/10/02 1,663 1,667 1,609 1,613 70,100
2023/09/29 1,683 1,702 1,646 1,652 89,700
2023/09/28 1,669 1,697 1,656 1,683 137,600
2023/09/27 1,627 1,670 1,619 1,665 143,500
2023/09/26 1,598 1,628 1,590 1,625 93,700
2023/09/25 1,547 1,583 1,545 1,582 105,900
2023/09/22 1,524 1,529 1,504 1,522 46,300
2023/09/21 1,500 1,528 1,494 1,515 35,500
2023/09/20 1,520 1,538 1,507 1,510 58,800
2023/09/19 1,520 1,545 1,511 1,527 111,400
2023/09/15 1,499 1,513 1,478 1,510 136,400
2023/09/14 1,473 1,498 1,469 1,496 52,500
2023/09/13 1,462 1,476 1,459 1,470 56,700
2023/09/12 1,450 1,462 1,445 1,460 58,000
2023/09/11 1,450 1,458 1,441 1,448 69,800
2023/09/08 1,444 1,464 1,438 1,443 73,900
2023/09/07 1,453 1,475 1,453 1,456 31,200
2023/09/06 1,463 1,468 1,448 1,466 50,200
2023/09/05 1,466 1,472 1,460 1,469 52,500
2023/09/04 1,469 1,477 1,466 1,473 36,100
2023/09/01 1,446 1,470 1,446 1,469 49,700
2023/08/31 1,444 1,463 1,444 1,458 50,300
2023/08/30 1,444 1,450 1,440 1,442 33,900
2023/08/29 1,448 1,451 1,438 1,448 19,300
2023/08/28 1,435 1,460 1,435 1,458 47,700
2023/08/25 1,431 1,437 1,424 1,430 37,600
2023/08/24 1,433 1,434 1,426 1,432 22,400
2023/08/23 1,415 1,425 1,408 1,424 29,000
2023/08/22 1,406 1,411 1,397 1,410 21,500
2023/08/21 1,401 1,406 1,394 1,394 24,100
2023/08/18 1,393 1,405 1,389 1,395 50,600
2023/08/17 1,389 1,401 1,380 1,401 31,700
2023/08/16 1,380 1,396 1,380 1,387 26,800
2023/08/15 1,389 1,400 1,388 1,397 35,700
2023/08/14 1,417 1,427 1,393 1,399 31,100
2023/08/10 1,416 1,428 1,407 1,428 35,500
2023/08/09 1,424 1,427 1,412 1,416 23,500
2023/08/08 1,425 1,427 1,414 1,424 32,200
2023/08/07 1,381 1,422 1,381 1,419 31,800
2023/08/04 1,380 1,390 1,372 1,388 24,800
2023/08/03 1,398 1,405 1,374 1,380 59,600
2023/08/02 1,399 1,417 1,399 1,412 53,400
2023/08/01 1,415 1,423 1,399 1,414 79,700
2023/07/31 1,395 1,422 1,395 1,417 92,200
2023/07/28 1,380 1,399 1,365 1,382 322,700
2023/07/27 1,405 1,409 1,366 1,384 116,900
2023/07/26 1,469 1,487 1,405 1,413 230,700
2023/07/25 1,477 1,484 1,455 1,469 83,900
2023/07/24 1,455 1,467 1,443 1,450 39,800
2023/07/21 1,439 1,452 1,432 1,436 37,000
2023/07/20 1,468 1,476 1,431 1,431 42,600
2023/07/19 1,467 1,468 1,446 1,461 42,900
2023/07/18 1,441 1,458 1,440 1,449 40,400
2023/07/14 1,445 1,447 1,422 1,434 55,100
2023/07/13 1,433 1,443 1,417 1,428 40,600
2023/07/12 1,456 1,458 1,433 1,433 36,800
2023/07/11 1,426 1,442 1,426 1,439 73,400
2023/07/10 1,444 1,445 1,418 1,431 61,200
2023/07/07 1,444 1,471 1,439 1,444 59,600
2023/07/06 1,437 1,463 1,429 1,461 63,500
2023/07/05 1,470 1,473 1,451 1,459 52,100
2023/07/04 1,515 1,515 1,475 1,476 50,400
2023/07/03 1,515 1,532 1,514 1,530 42,900
2023/06/30 1,506 1,517 1,490 1,505 64,400
2023/06/29 1,510 1,523 1,501 1,506 46,600
2023/06/28 1,469 1,512 1,469 1,509 64,800
2023/06/27 1,463 1,475 1,463 1,473 23,200
2023/06/26 1,478 1,487 1,461 1,473 28,100
2023/06/23 1,480 1,492 1,476 1,484 47,500
2023/06/22 1,485 1,493 1,475 1,481 30,400
2023/06/21 1,462 1,490 1,462 1,476 33,500
2023/06/20 1,477 1,477 1,458 1,476 40,100
2023/06/19 1,507 1,508 1,483 1,492 51,900
2023/06/16 1,494 1,517 1,489 1,511 81,800
2023/06/15 1,492 1,498 1,484 1,493 44,100
2023/06/14 1,480 1,497 1,477 1,495 63,500
2023/06/13 1,477 1,482 1,469 1,474 36,700
2023/06/12 1,464 1,478 1,462 1,473 27,200
2023/06/09 1,454 1,471 1,451 1,460 82,800
2023/06/08 1,450 1,457 1,420 1,424 42,200
2023/06/07 1,473 1,485 1,459 1,459 42,600
2023/06/06 1,459 1,472 1,452 1,469 33,400

このページの先頭へ