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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,670 | 1,727 | 1,640 | 1,700 | 109,800 |
| 2025/04/04 | 1,785 | 1,794 | 1,747 | 1,764 | 107,400 |
| 2025/04/03 | 1,811 | 1,814 | 1,792 | 1,803 | 67,300 |
| 2025/04/02 | 1,850 | 1,850 | 1,825 | 1,840 | 49,200 |
| 2025/04/01 | 1,861 | 1,874 | 1,841 | 1,841 | 62,500 |
| 2025/03/31 | 1,887 | 1,888 | 1,841 | 1,843 | 75,300 |
| 2025/03/28 | 1,889 | 1,902 | 1,885 | 1,901 | 110,700 |
| 2025/03/27 | 1,867 | 1,898 | 1,865 | 1,897 | 146,400 |
| 2025/03/26 | 1,843 | 1,871 | 1,838 | 1,871 | 117,800 |
| 2025/03/25 | 1,834 | 1,843 | 1,828 | 1,842 | 60,500 |
| 2025/03/24 | 1,830 | 1,835 | 1,825 | 1,834 | 43,100 |
| 2025/03/21 | 1,812 | 1,826 | 1,806 | 1,824 | 73,400 |
| 2025/03/19 | 1,820 | 1,824 | 1,811 | 1,814 | 46,300 |
| 2025/03/18 | 1,818 | 1,824 | 1,809 | 1,818 | 53,700 |
| 2025/03/17 | 1,805 | 1,812 | 1,799 | 1,812 | 53,700 |
| 2025/03/14 | 1,794 | 1,803 | 1,791 | 1,796 | 55,100 |
| 2025/03/13 | 1,795 | 1,803 | 1,790 | 1,794 | 38,000 |
| 2025/03/12 | 1,791 | 1,800 | 1,788 | 1,800 | 47,500 |
| 2025/03/11 | 1,796 | 1,802 | 1,782 | 1,801 | 60,200 |
| 2025/03/10 | 1,810 | 1,812 | 1,797 | 1,802 | 49,000 |
| 2025/03/07 | 1,814 | 1,814 | 1,798 | 1,810 | 62,300 |
| 2025/03/06 | 1,810 | 1,824 | 1,805 | 1,824 | 88,600 |
| 2025/03/05 | 1,797 | 1,810 | 1,795 | 1,795 | 65,300 |
| 2025/03/04 | 1,811 | 1,816 | 1,794 | 1,797 | 63,100 |
| 2025/03/03 | 1,805 | 1,815 | 1,794 | 1,814 | 104,500 |
| 2025/02/28 | 1,798 | 1,806 | 1,785 | 1,794 | 123,700 |
| 2025/02/27 | 1,800 | 1,800 | 1,780 | 1,789 | 339,900 |
| 2025/02/26 | 1,848 | 1,854 | 1,835 | 1,851 | 255,500 |
| 2025/02/25 | 1,826 | 1,853 | 1,826 | 1,850 | 91,400 |
| 2025/02/21 | 1,817 | 1,841 | 1,816 | 1,831 | 175,200 |
| 2025/02/20 | 1,836 | 1,836 | 1,815 | 1,818 | 211,400 |
| 2025/02/19 | 1,850 | 1,856 | 1,842 | 1,842 | 172,800 |
| 2025/02/18 | 1,865 | 1,865 | 1,853 | 1,853 | 154,500 |
| 2025/02/17 | 1,887 | 1,896 | 1,871 | 1,871 | 154,200 |
| 2025/02/14 | 1,894 | 1,894 | 1,877 | 1,887 | 70,700 |
| 2025/02/13 | 1,876 | 1,892 | 1,876 | 1,890 | 89,500 |
| 2025/02/12 | 1,876 | 1,883 | 1,875 | 1,878 | 64,200 |
| 2025/02/10 | 1,870 | 1,883 | 1,870 | 1,879 | 74,700 |
| 2025/02/07 | 1,886 | 1,892 | 1,875 | 1,876 | 71,200 |
| 2025/02/06 | 1,884 | 1,893 | 1,878 | 1,893 | 68,500 |
| 2025/02/05 | 1,871 | 1,890 | 1,870 | 1,884 | 46,800 |
| 2025/02/04 | 1,895 | 1,906 | 1,877 | 1,877 | 87,700 |
| 2025/02/03 | 1,900 | 1,903 | 1,890 | 1,896 | 99,700 |
| 2025/01/31 | 1,920 | 1,920 | 1,907 | 1,914 | 42,600 |
| 2025/01/30 | 1,900 | 1,926 | 1,900 | 1,922 | 55,800 |
| 2025/01/29 | 1,909 | 1,923 | 1,909 | 1,915 | 30,100 |
| 2025/01/28 | 1,907 | 1,932 | 1,907 | 1,926 | 64,300 |
| 2025/01/27 | 1,902 | 1,910 | 1,898 | 1,907 | 42,000 |
| 2025/01/24 | 1,905 | 1,908 | 1,892 | 1,898 | 26,400 |
| 2025/01/23 | 1,892 | 1,909 | 1,892 | 1,896 | 41,900 |
| 2025/01/22 | 1,880 | 1,900 | 1,880 | 1,892 | 24,300 |
| 2025/01/21 | 1,867 | 1,892 | 1,863 | 1,887 | 25,800 |
| 2025/01/20 | 1,854 | 1,876 | 1,854 | 1,867 | 21,400 |
| 2025/01/17 | 1,855 | 1,861 | 1,848 | 1,854 | 26,700 |
| 2025/01/16 | 1,860 | 1,869 | 1,858 | 1,858 | 26,300 |
| 2025/01/15 | 1,863 | 1,865 | 1,859 | 1,861 | 26,800 |
| 2025/01/14 | 1,872 | 1,872 | 1,853 | 1,863 | 45,800 |
| 2025/01/10 | 1,870 | 1,872 | 1,862 | 1,872 | 36,500 |
| 2025/01/09 | 1,875 | 1,885 | 1,870 | 1,873 | 32,200 |
| 2025/01/08 | 1,880 | 1,884 | 1,872 | 1,877 | 39,100 |
| 2025/01/07 | 1,880 | 1,887 | 1,865 | 1,881 | 38,300 |
| 2025/01/06 | 1,897 | 1,899 | 1,876 | 1,880 | 61,600 |
| 2024/12/30 | 1,895 | 1,903 | 1,886 | 1,887 | 41,000 |
| 2024/12/27 | 1,865 | 1,886 | 1,853 | 1,886 | 45,900 |
| 2024/12/26 | 1,840 | 1,852 | 1,840 | 1,852 | 76,900 |
| 2024/12/25 | 1,847 | 1,853 | 1,837 | 1,850 | 35,400 |
| 2024/12/24 | 1,859 | 1,865 | 1,848 | 1,860 | 35,900 |
| 2024/12/23 | 1,865 | 1,868 | 1,855 | 1,855 | 20,300 |
| 2024/12/20 | 1,863 | 1,868 | 1,857 | 1,861 | 29,700 |
| 2024/12/19 | 1,855 | 1,867 | 1,852 | 1,858 | 24,600 |
| 2024/12/18 | 1,868 | 1,868 | 1,857 | 1,857 | 13,400 |
| 2024/12/17 | 1,869 | 1,875 | 1,865 | 1,866 | 13,900 |
| 2024/12/16 | 1,876 | 1,879 | 1,865 | 1,873 | 39,200 |
| 2024/12/13 | 1,853 | 1,877 | 1,853 | 1,876 | 40,100 |
| 2024/12/12 | 1,863 | 1,871 | 1,853 | 1,865 | 38,900 |
| 2024/12/11 | 1,855 | 1,864 | 1,849 | 1,854 | 35,200 |
| 2024/12/10 | 1,873 | 1,873 | 1,855 | 1,855 | 24,300 |
| 2024/12/09 | 1,867 | 1,878 | 1,866 | 1,870 | 23,800 |
| 2024/12/06 | 1,855 | 1,866 | 1,850 | 1,866 | 16,500 |
| 2024/12/05 | 1,848 | 1,850 | 1,840 | 1,850 | 17,600 |
| 2024/12/04 | 1,844 | 1,845 | 1,837 | 1,841 | 16,500 |
| 2024/12/03 | 1,845 | 1,852 | 1,841 | 1,846 | 30,200 |
| 2024/12/02 | 1,841 | 1,844 | 1,834 | 1,844 | 19,600 |
| 2024/11/29 | 1,830 | 1,842 | 1,827 | 1,837 | 26,300 |
| 2024/11/28 | 1,840 | 1,843 | 1,829 | 1,840 | 38,200 |
| 2024/11/27 | 1,830 | 1,835 | 1,824 | 1,834 | 23,800 |
| 2024/11/26 | 1,827 | 1,835 | 1,822 | 1,832 | 23,300 |
| 2024/11/25 | 1,832 | 1,835 | 1,824 | 1,827 | 29,300 |
| 2024/11/22 | 1,817 | 1,829 | 1,816 | 1,829 | 19,500 |
| 2024/11/21 | 1,813 | 1,819 | 1,812 | 1,819 | 17,400 |
| 2024/11/20 | 1,818 | 1,824 | 1,812 | 1,812 | 29,200 |
| 2024/11/19 | 1,819 | 1,825 | 1,815 | 1,819 | 21,100 |
| 2024/11/18 | 1,816 | 1,824 | 1,814 | 1,815 | 21,900 |
| 2024/11/15 | 1,821 | 1,829 | 1,818 | 1,818 | 26,100 |
| 2024/11/14 | 1,828 | 1,832 | 1,820 | 1,820 | 26,900 |
| 2024/11/13 | 1,832 | 1,835 | 1,825 | 1,828 | 29,300 |
| 2024/11/12 | 1,837 | 1,841 | 1,828 | 1,828 | 25,000 |
| 2024/11/11 | 1,838 | 1,841 | 1,827 | 1,828 | 33,800 |
| 2024/11/08 | 1,855 | 1,855 | 1,839 | 1,844 | 26,600 |
| 2024/11/07 | 1,839 | 1,853 | 1,838 | 1,852 | 28,700 |
| 2024/11/06 | 1,840 | 1,850 | 1,832 | 1,839 | 23,200 |
| 2024/11/05 | 1,838 | 1,844 | 1,831 | 1,834 | 19,100 |
| 2024/11/01 | 1,840 | 1,847 | 1,831 | 1,835 | 28,200 |
| 2024/10/31 | 1,845 | 1,851 | 1,839 | 1,845 | 15,100 |
| 2024/10/30 | 1,839 | 1,845 | 1,836 | 1,839 | 57,500 |
| 2024/10/29 | 1,830 | 1,844 | 1,829 | 1,837 | 16,300 |
| 2024/10/28 | 1,840 | 1,847 | 1,830 | 1,837 | 25,500 |
| 2024/10/25 | 1,848 | 1,850 | 1,827 | 1,831 | 26,000 |
| 2024/10/24 | 1,840 | 1,848 | 1,835 | 1,839 | 28,400 |
| 2024/10/23 | 1,851 | 1,859 | 1,845 | 1,845 | 22,100 |
| 2024/10/22 | 1,870 | 1,875 | 1,855 | 1,855 | 25,700 |
| 2024/10/21 | 1,872 | 1,879 | 1,869 | 1,876 | 21,000 |
| 2024/10/18 | 1,885 | 1,891 | 1,872 | 1,878 | 20,900 |
| 2024/10/17 | 1,876 | 1,888 | 1,870 | 1,874 | 23,700 |
| 2024/10/16 | 1,885 | 1,900 | 1,876 | 1,878 | 43,600 |
| 2024/10/15 | 1,843 | 1,885 | 1,843 | 1,885 | 76,600 |
| 2024/10/11 | 1,853 | 1,855 | 1,842 | 1,843 | 33,700 |
| 2024/10/10 | 1,856 | 1,856 | 1,845 | 1,850 | 27,100 |
| 2024/10/09 | 1,854 | 1,865 | 1,853 | 1,856 | 23,200 |
| 2024/10/08 | 1,861 | 1,866 | 1,851 | 1,860 | 27,400 |
| 2024/10/07 | 1,887 | 1,887 | 1,872 | 1,873 | 34,500 |
| 2024/10/04 | 1,865 | 1,881 | 1,863 | 1,879 | 28,100 |
| 2024/10/03 | 1,860 | 1,865 | 1,855 | 1,860 | 26,100 |
| 2024/10/02 | 1,869 | 1,873 | 1,850 | 1,856 | 45,900 |
| 2024/10/01 | 1,863 | 1,864 | 1,853 | 1,861 | 29,100 |
| 2024/09/30 | 1,864 | 1,872 | 1,851 | 1,863 | 51,000 |
| 2024/09/27 | 1,895 | 1,902 | 1,881 | 1,894 | 48,500 |
| 2024/09/26 | 1,870 | 1,889 | 1,858 | 1,879 | 96,100 |
| 2024/09/25 | 1,854 | 1,863 | 1,848 | 1,856 | 43,700 |
| 2024/09/24 | 1,865 | 1,871 | 1,854 | 1,854 | 31,300 |
| 2024/09/20 | 1,870 | 1,879 | 1,859 | 1,865 | 60,700 |
| 2024/09/19 | 1,870 | 1,872 | 1,860 | 1,867 | 32,700 |
| 2024/09/18 | 1,858 | 1,864 | 1,849 | 1,858 | 44,600 |
| 2024/09/17 | 1,844 | 1,857 | 1,834 | 1,851 | 38,900 |
| 2024/09/13 | 1,843 | 1,849 | 1,839 | 1,844 | 39,800 |
| 2024/09/12 | 1,844 | 1,861 | 1,844 | 1,846 | 41,200 |
| 2024/09/11 | 1,864 | 1,864 | 1,830 | 1,838 | 45,700 |
| 2024/09/10 | 1,855 | 1,865 | 1,852 | 1,856 | 26,300 |
| 2024/09/09 | 1,850 | 1,858 | 1,834 | 1,855 | 40,400 |
| 2024/09/06 | 1,860 | 1,869 | 1,856 | 1,863 | 34,400 |
| 2024/09/05 | 1,867 | 1,873 | 1,855 | 1,862 | 49,400 |
| 2024/09/04 | 1,857 | 1,881 | 1,857 | 1,867 | 54,300 |
| 2024/09/03 | 1,861 | 1,881 | 1,861 | 1,877 | 58,600 |
| 2024/09/02 | 1,867 | 1,873 | 1,845 | 1,855 | 60,000 |
| 2024/08/30 | 1,862 | 1,868 | 1,854 | 1,868 | 41,900 |
| 2024/08/29 | 1,857 | 1,871 | 1,845 | 1,860 | 147,500 |
| 2024/08/28 | 1,906 | 1,908 | 1,891 | 1,898 | 159,400 |
| 2024/08/27 | 1,900 | 1,912 | 1,900 | 1,906 | 58,400 |
| 2024/08/26 | 1,910 | 1,917 | 1,898 | 1,900 | 79,200 |
| 2024/08/23 | 1,908 | 1,916 | 1,902 | 1,910 | 34,100 |
| 2024/08/22 | 1,898 | 1,909 | 1,894 | 1,909 | 28,700 |
| 2024/08/21 | 1,895 | 1,898 | 1,887 | 1,894 | 26,000 |
| 2024/08/20 | 1,879 | 1,901 | 1,876 | 1,898 | 51,000 |
| 2024/08/19 | 1,889 | 1,889 | 1,867 | 1,878 | 44,500 |