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 |
|---|---|---|---|---|---|
| 2026/06/19 | 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 |