４℃ホールディングス(8008)の株価時系列情報
４℃ホールディングス(8008)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,812 | 1,825 | 1,804 | 1,821 | 71,300 |
| 2026/01/29 | 1,810 | 1,813 | 1,797 | 1,810 | 116,900 |
| 2026/01/28 | 1,821 | 1,821 | 1,810 | 1,810 | 97,400 |
| 2026/01/27 | 1,826 | 1,831 | 1,821 | 1,823 | 88,700 |
| 2026/01/26 | 1,837 | 1,840 | 1,825 | 1,831 | 131,000 |
| 2026/01/23 | 1,855 | 1,862 | 1,842 | 1,847 | 95,700 |
| 2026/01/22 | 1,850 | 1,868 | 1,846 | 1,860 | 87,200 |
| 2026/01/21 | 1,851 | 1,852 | 1,826 | 1,840 | 133,400 |
| 2026/01/20 | 1,869 | 1,872 | 1,858 | 1,860 | 107,300 |
| 2026/01/19 | 1,875 | 1,877 | 1,862 | 1,868 | 133,900 |
| 2026/01/16 | 1,873 | 1,880 | 1,868 | 1,872 | 85,900 |
| 2026/01/15 | 1,867 | 1,884 | 1,862 | 1,879 | 87,200 |
| 2026/01/14 | 1,867 | 1,874 | 1,858 | 1,867 | 140,700 |
| 2026/01/13 | 1,888 | 1,888 | 1,850 | 1,870 | 223,600 |
| 2026/01/09 | 1,818 | 1,828 | 1,815 | 1,819 | 96,900 |
| 2026/01/08 | 1,813 | 1,817 | 1,807 | 1,813 | 63,500 |
| 2026/01/07 | 1,805 | 1,824 | 1,799 | 1,812 | 94,600 |
| 2026/01/06 | 1,793 | 1,805 | 1,793 | 1,803 | 85,600 |
| 2026/01/05 | 1,790 | 1,794 | 1,779 | 1,791 | 84,600 |
| 2025/12/30 | 1,788 | 1,794 | 1,780 | 1,788 | 85,000 |
| 2025/12/29 | 1,769 | 1,782 | 1,763 | 1,782 | 102,700 |
| 2025/12/26 | 1,763 | 1,766 | 1,760 | 1,764 | 52,200 |
| 2025/12/25 | 1,763 | 1,768 | 1,758 | 1,761 | 56,100 |
| 2025/12/24 | 1,755 | 1,766 | 1,755 | 1,757 | 45,600 |
| 2025/12/23 | 1,744 | 1,764 | 1,744 | 1,763 | 72,700 |
| 2025/12/22 | 1,744 | 1,752 | 1,741 | 1,744 | 71,800 |
| 2025/12/19 | 1,755 | 1,761 | 1,744 | 1,744 | 71,800 |
| 2025/12/18 | 1,748 | 1,763 | 1,748 | 1,757 | 63,300 |
| 2025/12/17 | 1,756 | 1,756 | 1,746 | 1,748 | 35,600 |
| 2025/12/16 | 1,750 | 1,759 | 1,747 | 1,751 | 83,400 |
| 2025/12/15 | 1,727 | 1,745 | 1,727 | 1,745 | 66,500 |
| 2025/12/12 | 1,730 | 1,735 | 1,724 | 1,727 | 74,000 |
| 2025/12/11 | 1,739 | 1,739 | 1,720 | 1,720 | 73,300 |
| 2025/12/10 | 1,726 | 1,732 | 1,726 | 1,731 | 52,200 |
| 2025/12/09 | 1,727 | 1,729 | 1,716 | 1,724 | 66,900 |
| 2025/12/08 | 1,728 | 1,736 | 1,721 | 1,725 | 67,500 |
| 2025/12/05 | 1,730 | 1,733 | 1,725 | 1,725 | 45,100 |
| 2025/12/04 | 1,734 | 1,735 | 1,729 | 1,730 | 42,500 |
| 2025/12/03 | 1,735 | 1,739 | 1,728 | 1,733 | 52,900 |
| 2025/12/02 | 1,739 | 1,745 | 1,733 | 1,744 | 39,000 |
| 2025/12/01 | 1,764 | 1,764 | 1,737 | 1,737 | 54,800 |
| 2025/11/28 | 1,769 | 1,778 | 1,762 | 1,766 | 59,500 |
| 2025/11/27 | 1,760 | 1,770 | 1,757 | 1,769 | 36,700 |
| 2025/11/26 | 1,759 | 1,764 | 1,753 | 1,758 | 30,600 |
| 2025/11/25 | 1,758 | 1,762 | 1,750 | 1,750 | 45,600 |
| 2025/11/21 | 1,735 | 1,755 | 1,735 | 1,755 | 60,800 |
| 2025/11/20 | 1,730 | 1,741 | 1,730 | 1,735 | 39,400 |
| 2025/11/19 | 1,727 | 1,735 | 1,725 | 1,726 | 54,200 |
| 2025/11/18 | 1,740 | 1,749 | 1,725 | 1,728 | 63,200 |
| 2025/11/17 | 1,748 | 1,752 | 1,741 | 1,747 | 61,400 |
| 2025/11/14 | 1,739 | 1,751 | 1,735 | 1,748 | 51,000 |
| 2025/11/13 | 1,745 | 1,752 | 1,741 | 1,744 | 38,700 |
| 2025/11/12 | 1,745 | 1,754 | 1,744 | 1,745 | 61,200 |
| 2025/11/11 | 1,738 | 1,741 | 1,722 | 1,741 | 46,700 |
| 2025/11/10 | 1,724 | 1,735 | 1,718 | 1,731 | 62,200 |
| 2025/11/07 | 1,705 | 1,720 | 1,704 | 1,720 | 61,300 |
| 2025/11/06 | 1,704 | 1,714 | 1,703 | 1,705 | 46,000 |
| 2025/11/05 | 1,710 | 1,715 | 1,700 | 1,701 | 97,400 |
| 2025/11/04 | 1,712 | 1,721 | 1,703 | 1,718 | 78,900 |
| 2025/10/31 | 1,706 | 1,713 | 1,703 | 1,713 | 66,200 |
| 2025/10/30 | 1,700 | 1,710 | 1,697 | 1,706 | 104,700 |
| 2025/10/29 | 1,733 | 1,733 | 1,700 | 1,700 | 96,000 |
| 2025/10/28 | 1,761 | 1,761 | 1,737 | 1,737 | 77,600 |
| 2025/10/27 | 1,755 | 1,764 | 1,754 | 1,758 | 49,900 |
| 2025/10/24 | 1,774 | 1,775 | 1,751 | 1,751 | 45,500 |
| 2025/10/23 | 1,773 | 1,778 | 1,768 | 1,768 | 51,700 |
| 2025/10/22 | 1,766 | 1,777 | 1,766 | 1,773 | 151,100 |
| 2025/10/21 | 1,762 | 1,774 | 1,760 | 1,762 | 79,500 |
| 2025/10/20 | 1,758 | 1,765 | 1,755 | 1,762 | 97,500 |
| 2025/10/17 | 1,742 | 1,755 | 1,738 | 1,755 | 58,200 |
| 2025/10/16 | 1,732 | 1,744 | 1,728 | 1,741 | 78,500 |
| 2025/10/15 | 1,718 | 1,732 | 1,717 | 1,723 | 85,400 |
| 2025/10/14 | 1,701 | 1,722 | 1,700 | 1,716 | 163,300 |
| 2025/10/10 | 1,720 | 1,727 | 1,708 | 1,713 | 88,100 |
| 2025/10/09 | 1,735 | 1,737 | 1,728 | 1,734 | 70,400 |
| 2025/10/08 | 1,732 | 1,742 | 1,731 | 1,734 | 71,200 |
| 2025/10/07 | 1,720 | 1,730 | 1,713 | 1,730 | 77,900 |
| 2025/10/06 | 1,711 | 1,722 | 1,703 | 1,721 | 119,500 |
| 2025/10/03 | 1,696 | 1,702 | 1,691 | 1,691 | 70,100 |
| 2025/10/02 | 1,700 | 1,703 | 1,688 | 1,696 | 98,600 |
| 2025/10/01 | 1,721 | 1,721 | 1,697 | 1,703 | 180,200 |
| 2025/09/30 | 1,740 | 1,741 | 1,721 | 1,723 | 88,700 |
| 2025/09/29 | 1,759 | 1,762 | 1,736 | 1,736 | 88,200 |
| 2025/09/26 | 1,757 | 1,758 | 1,751 | 1,758 | 93,500 |
| 2025/09/25 | 1,747 | 1,757 | 1,746 | 1,757 | 78,600 |
| 2025/09/24 | 1,747 | 1,753 | 1,742 | 1,753 | 92,500 |
| 2025/09/22 | 1,736 | 1,749 | 1,736 | 1,747 | 60,300 |
| 2025/09/19 | 1,748 | 1,749 | 1,735 | 1,744 | 122,000 |
| 2025/09/18 | 1,744 | 1,746 | 1,734 | 1,746 | 88,700 |
| 2025/09/17 | 1,741 | 1,745 | 1,736 | 1,741 | 64,400 |
| 2025/09/16 | 1,731 | 1,754 | 1,730 | 1,750 | 138,100 |
| 2025/09/12 | 1,740 | 1,743 | 1,730 | 1,731 | 93,100 |
| 2025/09/11 | 1,737 | 1,751 | 1,734 | 1,738 | 101,000 |
| 2025/09/10 | 1,737 | 1,743 | 1,731 | 1,743 | 60,800 |
| 2025/09/09 | 1,745 | 1,752 | 1,731 | 1,736 | 129,400 |
| 2025/09/08 | 1,735 | 1,746 | 1,729 | 1,745 | 139,400 |
| 2025/09/05 | 1,739 | 1,742 | 1,729 | 1,738 | 86,900 |
| 2025/09/04 | 1,733 | 1,740 | 1,728 | 1,740 | 115,500 |
| 2025/09/03 | 1,728 | 1,737 | 1,725 | 1,734 | 100,600 |
| 2025/09/02 | 1,721 | 1,730 | 1,718 | 1,728 | 97,100 |
| 2025/09/01 | 1,719 | 1,725 | 1,715 | 1,720 | 146,500 |
| 2025/08/29 | 1,735 | 1,741 | 1,711 | 1,718 | 113,600 |
| 2025/08/28 | 1,712 | 1,734 | 1,707 | 1,729 | 316,600 |
| 2025/08/27 | 1,748 | 1,755 | 1,745 | 1,746 | 277,900 |
| 2025/08/26 | 1,752 | 1,753 | 1,747 | 1,749 | 185,500 |
| 2025/08/25 | 1,758 | 1,759 | 1,749 | 1,749 | 142,500 |
| 2025/08/22 | 1,752 | 1,754 | 1,747 | 1,751 | 113,800 |
| 2025/08/21 | 1,758 | 1,759 | 1,747 | 1,753 | 138,600 |
| 2025/08/20 | 1,756 | 1,759 | 1,751 | 1,757 | 93,600 |
| 2025/08/19 | 1,752 | 1,754 | 1,748 | 1,753 | 92,500 |
| 2025/08/18 | 1,748 | 1,752 | 1,746 | 1,750 | 77,800 |
| 2025/08/15 | 1,751 | 1,754 | 1,744 | 1,748 | 136,500 |
| 2025/08/14 | 1,754 | 1,757 | 1,747 | 1,750 | 110,300 |
| 2025/08/13 | 1,753 | 1,764 | 1,750 | 1,755 | 103,700 |
| 2025/08/12 | 1,755 | 1,760 | 1,747 | 1,750 | 127,200 |
| 2025/08/08 | 1,756 | 1,758 | 1,748 | 1,751 | 87,100 |
| 2025/08/07 | 1,760 | 1,766 | 1,756 | 1,756 | 110,000 |
| 2025/08/06 | 1,766 | 1,770 | 1,758 | 1,760 | 66,700 |
| 2025/08/05 | 1,750 | 1,766 | 1,747 | 1,760 | 79,800 |
| 2025/08/04 | 1,738 | 1,748 | 1,736 | 1,745 | 96,000 |
| 2025/08/01 | 1,738 | 1,752 | 1,736 | 1,749 | 67,100 |
| 2025/07/31 | 1,736 | 1,740 | 1,734 | 1,735 | 68,000 |
| 2025/07/30 | 1,730 | 1,736 | 1,723 | 1,736 | 69,700 |
| 2025/07/29 | 1,720 | 1,730 | 1,716 | 1,730 | 64,700 |
| 2025/07/28 | 1,729 | 1,733 | 1,715 | 1,723 | 108,600 |
| 2025/07/25 | 1,732 | 1,735 | 1,722 | 1,722 | 101,900 |
| 2025/07/24 | 1,735 | 1,741 | 1,726 | 1,730 | 77,100 |
| 2025/07/23 | 1,720 | 1,731 | 1,720 | 1,727 | 96,400 |
| 2025/07/22 | 1,738 | 1,738 | 1,719 | 1,719 | 59,400 |
| 2025/07/18 | 1,733 | 1,738 | 1,730 | 1,730 | 23,700 |
| 2025/07/17 | 1,731 | 1,736 | 1,728 | 1,736 | 26,900 |
| 2025/07/16 | 1,741 | 1,746 | 1,730 | 1,730 | 35,900 |
| 2025/07/15 | 1,746 | 1,757 | 1,742 | 1,744 | 49,900 |
| 2025/07/14 | 1,740 | 1,755 | 1,731 | 1,746 | 69,200 |
| 2025/07/11 | 1,725 | 1,742 | 1,715 | 1,737 | 118,800 |
| 2025/07/10 | 1,743 | 1,743 | 1,732 | 1,735 | 75,400 |
| 2025/07/09 | 1,731 | 1,741 | 1,731 | 1,738 | 38,200 |
| 2025/07/08 | 1,737 | 1,738 | 1,729 | 1,730 | 56,400 |
| 2025/07/07 | 1,741 | 1,746 | 1,732 | 1,733 | 28,700 |
| 2025/07/04 | 1,743 | 1,747 | 1,739 | 1,739 | 27,500 |
| 2025/07/03 | 1,739 | 1,742 | 1,732 | 1,739 | 31,800 |
| 2025/07/02 | 1,729 | 1,745 | 1,729 | 1,736 | 34,800 |
| 2025/07/01 | 1,736 | 1,739 | 1,720 | 1,732 | 47,900 |
| 2025/06/30 | 1,746 | 1,750 | 1,737 | 1,737 | 63,800 |
| 2025/06/27 | 1,726 | 1,738 | 1,723 | 1,736 | 57,300 |
| 2025/06/26 | 1,712 | 1,722 | 1,712 | 1,721 | 42,300 |
| 2025/06/25 | 1,718 | 1,718 | 1,710 | 1,710 | 39,600 |
| 2025/06/24 | 1,727 | 1,728 | 1,713 | 1,713 | 35,700 |
| 2025/06/23 | 1,721 | 1,724 | 1,707 | 1,723 | 56,100 |
| 2025/06/20 | 1,718 | 1,727 | 1,717 | 1,726 | 53,600 |
| 2025/06/19 | 1,725 | 1,728 | 1,719 | 1,722 | 20,900 |
| 2025/06/18 | 1,721 | 1,727 | 1,717 | 1,724 | 22,900 |
| 2025/06/17 | 1,715 | 1,723 | 1,712 | 1,721 | 52,400 |
| 2025/06/16 | 1,714 | 1,720 | 1,714 | 1,719 | 31,600 |
| 2025/06/13 | 1,720 | 1,723 | 1,706 | 1,714 | 62,700 |
| 2025/06/12 | 1,733 | 1,734 | 1,717 | 1,721 | 40,900 |
| 2025/06/11 | 1,730 | 1,740 | 1,727 | 1,733 | 30,900 |
| 2025/06/10 | 1,748 | 1,752 | 1,728 | 1,728 | 39,700 |
| 2025/06/09 | 1,758 | 1,763 | 1,746 | 1,748 | 29,400 |
| 2025/06/06 | 1,761 | 1,771 | 1,756 | 1,762 | 28,900 |
| 2025/06/05 | 1,761 | 1,775 | 1,760 | 1,761 | 33,700 |
| 2025/06/04 | 1,760 | 1,782 | 1,753 | 1,763 | 33,200 |
| 2025/06/03 | 1,770 | 1,770 | 1,756 | 1,761 | 27,900 |
| 2025/06/02 | 1,768 | 1,768 | 1,757 | 1,767 | 25,500 |
| 2025/05/30 | 1,774 | 1,774 | 1,764 | 1,768 | 25,800 |
| 2025/05/29 | 1,776 | 1,783 | 1,771 | 1,777 | 57,800 |
| 2025/05/28 | 1,776 | 1,781 | 1,767 | 1,771 | 49,300 |
| 2025/05/27 | 1,751 | 1,769 | 1,751 | 1,766 | 31,700 |
| 2025/05/26 | 1,733 | 1,752 | 1,733 | 1,751 | 32,000 |
| 2025/05/23 | 1,722 | 1,736 | 1,722 | 1,734 | 32,500 |
| 2025/05/22 | 1,711 | 1,724 | 1,706 | 1,721 | 39,300 |
| 2025/05/21 | 1,720 | 1,724 | 1,711 | 1,712 | 43,500 |
| 2025/05/20 | 1,744 | 1,744 | 1,716 | 1,721 | 85,700 |
| 2025/05/19 | 1,738 | 1,744 | 1,733 | 1,736 | 42,800 |
| 2025/05/16 | 1,756 | 1,758 | 1,731 | 1,745 | 52,400 |
| 2025/05/15 | 1,755 | 1,756 | 1,742 | 1,745 | 39,700 |
| 2025/05/14 | 1,778 | 1,778 | 1,746 | 1,760 | 53,800 |
| 2025/05/13 | 1,779 | 1,785 | 1,766 | 1,778 | 39,500 |
| 2025/05/12 | 1,777 | 1,778 | 1,762 | 1,768 | 34,600 |
| 2025/05/09 | 1,759 | 1,776 | 1,759 | 1,768 | 37,200 |
| 2025/05/08 | 1,774 | 1,774 | 1,753 | 1,768 | 40,100 |
| 2025/05/07 | 1,756 | 1,774 | 1,751 | 1,774 | 34,400 |
| 2025/05/02 | 1,754 | 1,764 | 1,743 | 1,761 | 30,700 |
| 2025/05/01 | 1,760 | 1,764 | 1,746 | 1,754 | 33,400 |
| 2025/04/30 | 1,756 | 1,765 | 1,747 | 1,760 | 37,000 |
| 2025/04/28 | 1,760 | 1,766 | 1,751 | 1,753 | 53,000 |
| 2025/04/25 | 1,758 | 1,766 | 1,755 | 1,760 | 26,200 |
| 2025/04/24 | 1,778 | 1,778 | 1,752 | 1,759 | 37,500 |
| 2025/04/23 | 1,755 | 1,772 | 1,755 | 1,770 | 45,300 |
| 2025/04/22 | 1,742 | 1,754 | 1,741 | 1,745 | 31,200 |
| 2025/04/21 | 1,737 | 1,747 | 1,733 | 1,740 | 33,200 |
| 2025/04/18 | 1,715 | 1,742 | 1,715 | 1,736 | 55,500 |
| 2025/04/17 | 1,700 | 1,706 | 1,690 | 1,706 | 60,800 |
| 2025/04/16 | 1,704 | 1,707 | 1,685 | 1,692 | 75,300 |
| 2025/04/15 | 1,721 | 1,728 | 1,695 | 1,695 | 104,000 |
| 2025/04/14 | 1,786 | 1,787 | 1,721 | 1,721 | 75,900 |
| 2025/04/11 | 1,751 | 1,756 | 1,718 | 1,746 | 50,200 |
| 2025/04/10 | 1,780 | 1,787 | 1,756 | 1,778 | 64,800 |
| 2025/04/09 | 1,728 | 1,733 | 1,708 | 1,720 | 62,000 |
| 2025/04/08 | 1,740 | 1,761 | 1,730 | 1,753 | 76,300 |