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

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
2026/08/04 2,057 2,057 2,000 2,000 105,000
2026/08/03 2,070 2,071 2,041 2,058 95,000
2026/07/31 2,070 2,085 2,056 2,071 88,900
2026/07/30 2,092 2,104 2,063 2,104 133,600
2026/07/29 2,033 2,092 2,027 2,083 100,100
2026/07/28 2,064 2,064 2,013 2,028 128,300
2026/07/27 2,016 2,055 2,005 2,054 64,200
2026/07/24 2,059 2,061 1,997 2,014 135,900
2026/07/23 2,059 2,062 2,031 2,062 90,400
2026/07/22 2,113 2,134 2,063 2,070 139,800
2026/07/21 2,123 2,159 2,123 2,136 124,100
2026/07/17 2,126 2,145 2,104 2,112 109,600
2026/07/16 2,144 2,168 2,117 2,126 142,800
2026/07/15 2,177 2,195 2,134 2,146 164,300
2026/07/14 2,150 2,214 2,140 2,177 239,500
2026/07/13 1,993 2,131 1,980 2,109 386,400
2026/07/10 2,060 2,063 2,033 2,043 168,000
2026/07/09 2,015 2,063 2,013 2,060 231,800
2026/07/08 1,990 2,007 1,981 2,000 125,900
2026/07/07 1,980 1,990 1,964 1,975 48,800
2026/07/06 1,958 1,984 1,956 1,974 71,500
2026/07/03 1,979 1,984 1,958 1,958 80,300
2026/07/02 1,955 1,979 1,949 1,979 130,300
2026/07/01 1,944 1,953 1,930 1,946 68,000
2026/06/30 1,947 1,957 1,938 1,945 99,500
2026/06/29 1,928 1,946 1,926 1,946 133,000
2026/06/26 1,918 1,923 1,906 1,922 72,900
2026/06/25 1,916 1,919 1,904 1,911 44,400
2026/06/24 1,920 1,924 1,905 1,914 60,300
2026/06/23 1,904 1,927 1,904 1,924 106,400
2026/06/22 1,896 1,925 1,891 1,906 88,600
2026/06/19 1,875 1,896 1,874 1,896 104,500
2026/06/18 1,856 1,885 1,853 1,877 61,100
2026/06/17 1,878 1,894 1,858 1,858 58,400
2026/06/16 1,880 1,885 1,860 1,870 57,500
2026/06/15 1,880 1,896 1,879 1,885 74,800
2026/06/12 1,870 1,888 1,863 1,880 74,900
2026/06/11 1,882 1,882 1,854 1,870 58,700
2026/06/10 1,830 1,867 1,820 1,865 90,600
2026/06/09 1,811 1,824 1,810 1,822 52,500
2026/06/08 1,800 1,816 1,792 1,803 81,000
2026/06/05 1,791 1,810 1,790 1,801 51,700
2026/06/04 1,797 1,797 1,779 1,791 60,900
2026/06/03 1,785 1,795 1,775 1,795 63,700
2026/06/02 1,794 1,795 1,772 1,781 104,100
2026/06/01 1,810 1,815 1,789 1,794 88,700
2026/05/29 1,830 1,844 1,820 1,820 66,800
2026/05/28 1,822 1,836 1,812 1,830 83,300
2026/05/27 1,790 1,819 1,786 1,810 107,200
2026/05/26 1,794 1,804 1,790 1,791 56,300
2026/05/25 1,823 1,823 1,791 1,794 54,500
2026/05/22 1,814 1,829 1,808 1,823 54,900
2026/05/21 1,810 1,815 1,803 1,814 40,600
2026/05/20 1,826 1,826 1,789 1,806 68,800
2026/05/19 1,814 1,828 1,812 1,823 64,400
2026/05/18 1,814 1,815 1,787 1,809 82,300
2026/05/15 1,810 1,816 1,803 1,814 60,300
2026/05/14 1,803 1,810 1,794 1,810 40,200
2026/05/13 1,808 1,811 1,798 1,805 68,500
2026/05/12 1,819 1,819 1,790 1,797 95,900
2026/05/11 1,833 1,842 1,807 1,817 67,700
2026/05/08 1,821 1,831 1,810 1,831 82,600
2026/05/07 1,839 1,839 1,818 1,821 106,000
2026/05/01 1,847 1,847 1,828 1,839 68,700
2026/04/30 1,839 1,851 1,830 1,847 82,900
2026/04/28 1,851 1,856 1,834 1,851 110,500
2026/04/27 1,850 1,860 1,841 1,841 79,200
2026/04/24 1,836 1,874 1,832 1,854 111,500
2026/04/23 1,851 1,854 1,833 1,847 83,500
2026/04/22 1,896 1,904 1,857 1,857 75,400
2026/04/21 1,915 1,920 1,901 1,904 82,700
2026/04/20 1,926 1,928 1,908 1,915 71,000
2026/04/17 1,909 1,928 1,909 1,918 110,800
2026/04/16 1,886 1,919 1,886 1,907 172,800
2026/04/15 1,877 1,889 1,872 1,886 144,900
2026/04/14 1,883 1,896 1,868 1,877 162,200
2026/04/13 1,832 1,887 1,815 1,883 397,500
2026/04/10 1,821 1,824 1,802 1,805 108,400
2026/04/09 1,835 1,840 1,808 1,818 85,400
2026/04/08 1,845 1,848 1,824 1,835 93,500
2026/04/07 1,838 1,851 1,830 1,837 70,700
2026/04/06 1,844 1,849 1,837 1,849 64,700
2026/04/03 1,840 1,843 1,831 1,839 65,500
2026/03/27 1,810 1,815 1,804 1,814 91,900
2026/03/26 1,800 1,807 1,792 1,803 83,900
2026/03/25 1,817 1,821 1,807 1,813 142,000
2026/03/24 1,787 1,804 1,778 1,804 99,000
2026/03/23 1,764 1,775 1,751 1,765 131,100
2026/03/19 1,800 1,807 1,777 1,777 83,200
2026/03/18 1,795 1,824 1,795 1,824 70,700
2026/03/17 1,790 1,809 1,790 1,798 72,700
2026/03/16 1,800 1,807 1,796 1,802 69,700
2026/03/13 1,803 1,819 1,797 1,800 117,500
2026/03/12 1,819 1,825 1,798 1,804 91,100
2026/03/11 1,838 1,843 1,832 1,835 64,900
2026/03/10 1,828 1,835 1,815 1,835 127,100
2026/03/09 1,799 1,820 1,778 1,819 140,600
2026/03/06 1,804 1,814 1,792 1,814 92,200
2026/03/05 1,797 1,811 1,789 1,800 106,600
2026/03/04 1,780 1,788 1,745 1,762 217,400
2026/03/03 1,810 1,815 1,793 1,793 140,100
2026/03/02 1,820 1,835 1,804 1,823 165,900
2026/02/27 1,814 1,839 1,807 1,839 191,500
2026/02/26 1,829 1,843 1,812 1,814 426,300
2026/02/25 1,894 1,894 1,886 1,892 290,400
2026/02/24 1,895 1,895 1,882 1,890 200,600
2026/02/20 1,890 1,893 1,869 1,883 137,400
2026/02/19 1,878 1,890 1,874 1,890 129,400
2026/02/18 1,868 1,879 1,858 1,878 169,000
2026/02/17 1,873 1,876 1,853 1,855 235,600
2026/02/16 1,861 1,865 1,850 1,863 247,700
2026/02/13 1,858 1,860 1,845 1,850 195,000
2026/02/12 1,850 1,853 1,846 1,848 235,400
2026/02/10 1,840 1,851 1,838 1,851 143,600
2026/02/09 1,848 1,851 1,837 1,840 230,600
2026/02/06 1,835 1,836 1,825 1,834 139,600
2026/02/05 1,850 1,853 1,825 1,828 249,200
2026/02/04 1,842 1,845 1,829 1,842 123,700
2026/02/03 1,830 1,831 1,816 1,825 111,600
2026/02/02 1,838 1,841 1,818 1,819 152,300
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

このページの先頭へ