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 |