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
2026/09/18 2,209 2,235 2,173 2,200 980,600
2026/09/17 2,164 2,190 2,138 2,159 958,600
2026/09/16 2,100 2,171 2,085 2,156 2,288,100
2026/09/15 2,068 2,114 2,062 2,099 487,500
2026/09/14 2,081 2,111 2,058 2,110 657,600
2026/09/11 2,129 2,151 2,098 2,151 711,800
2026/09/10 2,121 2,215 2,121 2,185 1,552,400
2026/09/09 2,079 2,166 2,075 2,148 1,418,000
2026/09/08 2,170 2,190 2,073 2,079 593,700
2026/09/07 2,242 2,247 2,168 2,209 518,300
2026/09/04 2,178 2,240 2,168 2,215 469,400
2026/09/03 2,260 2,268 2,177 2,191 667,600
2026/09/02 2,300 2,321 2,209 2,220 1,284,600
2026/09/01 2,400 2,445 2,382 2,391 385,700
2026/08/31 2,380 2,437 2,359 2,427 305,800
2026/08/28 2,469 2,486 2,414 2,421 343,100
2026/08/27 2,510 2,548 2,421 2,469 379,900
2026/08/26 2,442 2,464 2,416 2,464 550,500
2026/08/25 2,455 2,509 2,423 2,492 460,100
2026/08/24 2,452 2,500 2,430 2,462 593,400
2026/08/21 2,485 2,526 2,444 2,486 458,500
2026/08/20 2,505 2,580 2,495 2,519 468,100
2026/08/19 2,620 2,677 2,505 2,505 1,176,500
2026/08/18 2,831 2,887 2,720 2,720 816,200
2026/08/17 2,780 2,838 2,734 2,800 648,600
2026/08/14 3,040 3,055 2,740 2,780 1,349,200
2026/08/13 3,035 3,180 2,985 3,025 1,333,500
2026/08/12 2,930 3,025 2,770 2,893 3,261,400
2026/08/10 3,045 3,065 2,906 2,912 501,400
2026/08/07 3,075 3,100 2,878 2,953 614,100
2026/08/06 3,125 3,225 3,025 3,075 504,700
2026/08/05 3,030 3,180 3,020 3,140 678,200
2026/08/04 2,710 2,921 2,710 2,880 531,700
2026/08/03 2,741 2,753 2,600 2,734 717,200
2026/07/31 2,618 2,865 2,539 2,791 994,200
2026/07/30 2,196 2,412 2,112 2,368 1,220,500
2026/07/29 2,418 2,420 2,196 2,267 711,100
2026/07/28 2,546 2,574 2,394 2,417 819,300
2026/07/27 2,752 2,758 2,642 2,683 333,700
2026/07/24 2,800 2,812 2,690 2,759 265,600
2026/07/23 2,842 2,865 2,800 2,818 226,500
2026/07/22 2,835 2,940 2,804 2,814 365,100
2026/07/21 2,660 2,756 2,591 2,735 341,900
2026/07/17 2,682 2,692 2,497 2,630 576,000
2026/07/16 2,880 2,886 2,771 2,782 354,100
2026/07/15 2,857 3,010 2,847 3,000 320,800
2026/07/14 2,838 2,909 2,785 2,892 344,400
2026/07/13 2,999 2,999 2,833 2,866 324,000
2026/07/10 3,050 3,080 2,960 3,020 379,500
2026/07/09 2,889 2,971 2,830 2,872 317,800
2026/07/08 2,761 3,010 2,748 2,849 526,500
2026/07/07 3,120 3,185 2,900 2,907 585,400
2026/07/06 3,310 3,310 3,075 3,120 558,100
2026/07/03 3,210 3,310 3,145 3,310 425,900
2026/07/02 3,450 3,455 3,265 3,275 308,900
2026/07/01 3,690 3,705 3,480 3,515 257,600
2026/06/30 3,565 3,615 3,490 3,525 348,400
2026/06/29 3,505 3,555 3,370 3,455 407,200
2026/06/29 1 -> 2.00 分割
2026/06/26 7,300 7,540 7,100 7,160 198,800
2026/06/25 7,300 7,420 7,210 7,290 196,400
2026/06/24 6,630 7,030 6,620 6,910 233,800
2026/06/23 7,100 7,100 6,790 6,790 151,500
2026/06/22 6,930 7,240 6,890 7,030 169,900
2026/06/19 7,060 7,220 7,010 7,070 220,300
2026/06/18 7,080 7,320 7,060 7,170 250,100
2026/06/17 6,640 6,830 6,520 6,780 178,100
2026/06/16 6,590 6,710 6,530 6,610 175,700
2026/06/15 6,580 6,770 6,390 6,690 204,200
2026/06/12 6,130 6,410 6,030 6,280 190,000
2026/06/11 5,600 6,080 5,560 6,030 158,200
2026/06/10 6,000 6,150 5,890 5,980 143,900
2026/06/09 6,340 6,340 5,980 6,130 258,100
2026/06/08 5,800 6,290 5,700 6,140 342,900
2026/06/05 6,190 6,380 5,820 6,300 232,200
2026/06/04 6,250 6,410 6,160 6,270 180,900
2026/06/03 6,250 6,470 6,160 6,290 174,400
2026/06/02 6,330 6,390 6,090 6,330 176,000
2026/06/01 6,150 6,580 6,100 6,530 240,500
2026/05/29 6,220 6,400 6,100 6,250 221,900
2026/05/28 6,060 6,220 5,930 6,180 221,100
2026/05/27 6,690 6,920 6,260 6,260 281,700
2026/05/26 6,400 6,820 6,370 6,620 340,100
2026/05/25 6,190 6,440 6,010 6,340 291,800
2026/05/22 5,910 5,980 5,820 5,930 203,700
2026/05/21 5,720 5,830 5,560 5,710 244,200
2026/05/20 5,460 5,560 5,380 5,520 158,500
2026/05/19 5,830 5,960 5,500 5,560 222,600
2026/05/18 5,980 6,000 5,710 5,820 284,300
2026/05/15 6,230 6,380 5,760 5,880 584,500
2026/05/14 6,150 6,240 6,000 6,030 287,400
2026/05/13 5,800 5,980 5,790 5,950 311,600
2026/05/12 6,090 6,090 5,590 5,700 285,900
2026/05/11 5,380 5,420 5,290 5,390 168,900
2026/05/08 5,330 5,400 5,090 5,280 196,200
2026/05/07 5,250 5,520 5,210 5,350 267,300
2026/05/01 5,080 5,240 5,040 5,070 192,800
2026/04/30 4,900 5,090 4,860 5,040 296,100
2026/04/28 4,830 4,915 4,800 4,905 145,700
2026/04/27 4,700 4,835 4,605 4,760 171,800
2026/04/24 4,645 4,700 4,535 4,675 124,800
2026/04/23 4,600 4,625 4,515 4,575 142,300
2026/04/22 4,600 4,615 4,500 4,570 141,700
2026/04/21 4,660 4,705 4,615 4,640 181,900
2026/04/20 4,790 4,850 4,665 4,665 131,000
2026/04/17 5,000 5,000 4,770 4,845 146,500
2026/04/16 4,905 5,050 4,900 4,965 148,500
2026/04/15 5,080 5,100 4,810 4,865 181,600
2026/04/14 5,080 5,100 4,990 5,030 175,300
2026/04/13 4,935 5,050 4,875 4,965 153,600
2026/04/10 5,130 5,160 5,000 5,030 156,100
2026/04/09 5,040 5,120 4,965 5,100 183,600
2026/04/08 5,110 5,130 4,945 5,120 254,700
2026/04/07 4,615 4,695 4,575 4,660 68,700
2026/04/06 4,565 4,645 4,495 4,635 138,600
2026/04/03 4,495 4,565 4,465 4,565 104,200
2026/03/27 4,635 4,685 4,550 4,640 132,100
2026/03/26 4,790 4,865 4,645 4,705 135,500
2026/03/25 4,835 4,870 4,745 4,785 117,400
2026/03/24 4,700 4,745 4,590 4,625 191,200
2026/03/23 4,700 4,745 4,495 4,520 278,200
2026/03/19 5,020 5,050 4,880 4,905 149,800
2026/03/18 5,070 5,210 5,030 5,210 175,500
2026/03/17 5,170 5,210 4,945 4,945 108,300
2026/03/16 5,050 5,160 5,000 5,070 99,700
2026/03/13 4,920 5,130 4,915 5,050 157,900
2026/03/12 5,210 5,270 5,030 5,070 174,100
2026/03/11 5,210 5,470 5,180 5,310 242,100
2026/03/10 5,000 5,160 4,950 5,110 206,800
2026/03/09 4,760 4,850 4,630 4,810 249,400
2026/03/06 4,805 5,200 4,725 5,170 226,100
2026/03/05 4,805 5,020 4,800 4,915 247,900
2026/03/04 4,755 4,940 4,560 4,635 297,700
2026/03/03 5,110 5,330 4,885 4,895 321,100
2026/03/02 5,110 5,200 5,060 5,170 195,200
2026/02/27 5,060 5,250 5,020 5,240 293,200
2026/02/26 5,600 5,640 5,120 5,160 424,900
2026/02/25 5,630 5,840 5,540 5,580 407,700
2026/02/24 5,200 5,540 5,190 5,530 320,800
2026/02/20 5,230 5,280 5,160 5,160 180,800
2026/02/19 5,120 5,340 5,100 5,320 352,900
2026/02/18 4,835 5,180 4,805 5,030 346,700
2026/02/17 4,725 4,830 4,660 4,785 242,700
2026/02/16 4,670 4,795 4,635 4,715 264,000
2026/02/13 4,515 4,685 4,515 4,600 189,400
2026/02/12 4,450 4,595 4,425 4,570 214,500
2026/02/10 4,490 4,650 4,405 4,425 169,800
2026/02/09 4,480 4,520 4,415 4,455 145,100
2026/02/06 4,365 4,390 4,270 4,350 186,600
2026/02/05 4,405 4,550 4,370 4,410 257,400
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

このページの先頭へ