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
2014/12/30 1,872 1,887 1,856 1,883 58,600
2014/12/29 1,893 1,896 1,836 1,855 130,400
2014/12/26 1,852 1,856 1,835 1,844 48,500
2014/12/25 1,877 1,880 1,826 1,831 90,200
2014/12/24 1,842 1,889 1,842 1,874 79,900
2014/12/22 1,833 1,841 1,825 1,841 32,900
2014/12/19 1,836 1,850 1,812 1,822 76,600
2014/12/18 1,857 1,858 1,822 1,829 56,200
2014/12/17 1,804 1,842 1,803 1,824 88,100
2014/12/16 1,879 1,883 1,800 1,804 122,200
2014/12/15 1,888 1,912 1,878 1,888 65,000
2014/12/12 1,889 1,910 1,881 1,888 91,900
2014/12/11 1,900 1,916 1,882 1,910 45,500
2014/12/10 1,920 1,930 1,898 1,912 72,500
2014/12/09 1,940 1,950 1,920 1,931 60,500
2014/12/08 1,984 1,995 1,945 1,952 84,300
2014/12/05 2,005 2,005 1,986 1,994 33,400
2014/12/04 2,020 2,041 1,999 2,005 65,700
2014/12/03 2,045 2,045 2,012 2,013 96,000
2014/12/02 2,042 2,048 2,003 2,032 39,600
2014/12/01 2,040 2,055 2,038 2,050 60,300
2014/11/28 1,972 2,024 1,971 2,019 123,700
2014/11/27 1,938 1,978 1,938 1,963 95,900
2014/11/26 1,902 1,954 1,902 1,927 125,000
2014/11/25 1,926 1,950 1,886 1,889 169,900
2014/11/21 1,943 1,964 1,920 1,942 61,000
2014/11/20 1,937 1,963 1,927 1,943 69,800
2014/11/19 1,986 1,986 1,939 1,942 89,900
2014/11/18 2,011 2,020 1,966 1,975 148,400
2014/11/17 2,040 2,066 1,999 2,002 122,100
2014/11/14 2,010 2,031 1,995 2,031 89,000
2014/11/13 1,960 1,995 1,956 1,991 50,600
2014/11/12 1,992 2,006 1,956 1,964 55,300
2014/11/11 1,975 1,989 1,956 1,985 51,700
2014/11/10 1,971 1,989 1,959 1,975 42,600
2014/11/07 1,980 1,994 1,956 1,967 39,500
2014/11/06 1,990 2,009 1,962 1,977 96,900
2014/11/05 1,997 2,010 1,952 1,982 71,100
2014/11/04 2,030 2,030 1,957 1,959 210,400
2014/10/31 1,976 1,996 1,930 1,985 164,800
2014/10/30 2,075 2,075 1,990 1,993 81,900
2014/10/29 2,050 2,064 2,028 2,055 45,500
2014/10/28 1,987 2,034 1,987 2,028 63,200
2014/10/27 1,950 1,987 1,934 1,965 37,400
2014/10/24 1,989 1,995 1,918 1,929 55,900
2014/10/23 1,972 1,995 1,962 1,974 56,700
2014/10/22 1,988 2,006 1,971 1,993 50,200
2014/10/21 2,005 2,010 1,962 1,972 102,800
2014/10/20 1,952 1,999 1,951 1,993 84,400
2014/10/17 1,840 1,915 1,820 1,889 104,400
2014/10/16 1,900 1,911 1,839 1,844 141,200
2014/10/15 1,953 1,970 1,910 1,926 72,400
2014/10/14 1,980 1,980 1,921 1,924 160,600
2014/10/10 2,010 2,051 1,999 2,017 86,600
2014/10/09 2,146 2,168 2,050 2,059 99,300
2014/10/08 2,120 2,170 2,113 2,145 136,200
2014/10/07 2,167 2,174 2,041 2,131 333,300
2014/10/06 2,176 2,239 2,176 2,229 64,600
2014/10/03 2,170 2,198 2,165 2,174 62,800
2014/10/02 2,180 2,198 2,152 2,180 100,500
2014/10/01 2,202 2,224 2,198 2,204 70,300
2014/09/30 2,196 2,220 2,175 2,197 110,600
2014/09/29 2,144 2,199 2,130 2,192 81,700
2014/09/26 2,110 2,128 2,097 2,122 82,400
2014/09/25 2,079 2,109 2,060 2,109 76,800
2014/09/24 2,063 2,078 2,023 2,074 75,200
2014/09/22 2,059 2,077 2,048 2,072 71,100
2014/09/19 2,056 2,071 2,048 2,061 69,600
2014/09/18 2,070 2,078 2,050 2,056 78,600
2014/09/17 2,070 2,080 2,056 2,059 68,100
2014/09/16 2,035 2,089 2,035 2,067 95,700
2014/09/12 2,040 2,057 2,024 2,031 124,100
2014/09/11 2,050 2,073 2,037 2,061 109,300
2014/09/10 2,004 2,048 2,000 2,034 90,800
2014/09/09 1,995 2,044 1,991 2,003 95,600
2014/09/08 2,051 2,052 1,986 1,995 125,500
2014/09/05 2,068 2,080 2,042 2,054 66,500
2014/09/04 2,075 2,091 2,054 2,068 79,200
2014/09/03 2,070 2,120 2,065 2,088 66,600
2014/09/02 2,096 2,111 2,052 2,066 98,800
2014/09/01 2,101 2,138 2,074 2,099 56,700
2014/08/29 2,150 2,162 2,088 2,101 127,700
2014/08/28 2,162 2,186 2,130 2,175 67,400
2014/08/27 2,182 2,223 2,121 2,193 171,500
2014/08/26 2,231 2,260 2,188 2,216 127,900
2014/08/25 2,280 2,299 2,207 2,275 149,100
2014/08/22 2,352 2,380 2,258 2,280 160,900
2014/08/21 2,376 2,380 2,355 2,366 21,600
2014/08/20 2,373 2,387 2,352 2,376 34,700
2014/08/19 2,454 2,460 2,350 2,373 66,600
2014/08/18 2,393 2,450 2,393 2,444 54,400
2014/08/15 2,370 2,405 2,369 2,383 44,800
2014/08/14 2,350 2,400 2,350 2,369 28,600
2014/08/13 2,309 2,349 2,309 2,345 22,000
2014/08/12 2,300 2,340 2,300 2,319 27,000
2014/08/11 2,279 2,298 2,266 2,296 53,900
2014/08/08 2,297 2,340 2,265 2,279 67,600
2014/08/07 2,286 2,342 2,280 2,332 88,700
2014/08/06 2,290 2,295 2,262 2,277 46,100
2014/08/05 2,290 2,304 2,277 2,290 84,700
2014/08/04 2,248 2,280 2,227 2,266 41,100
2014/08/01 2,223 2,274 2,220 2,246 60,200
2014/07/31 2,282 2,285 2,247 2,262 38,400
2014/07/30 2,299 2,300 2,252 2,282 60,300
2014/07/29 2,238 2,300 2,227 2,298 96,600
2014/07/28 2,238 2,256 2,200 2,237 59,300
2014/07/25 2,270 2,280 2,233 2,249 110,200
2014/07/24 2,192 2,235 2,185 2,219 71,300
2014/07/23 2,259 2,266 2,160 2,169 85,000
2014/07/22 2,165 2,239 2,165 2,239 80,800
2014/07/18 2,125 2,168 2,125 2,157 32,200
2014/07/17 2,157 2,190 2,157 2,169 37,000
2014/07/16 2,190 2,199 2,166 2,168 43,400
2014/07/15 2,181 2,204 2,176 2,182 72,300
2014/07/14 2,190 2,190 2,125 2,178 45,100
2014/07/11 2,145 2,207 2,101 2,194 113,700
2014/07/10 2,198 2,240 2,172 2,175 103,800
2014/07/09 2,212 2,269 2,196 2,198 119,900
2014/07/08 2,260 2,260 2,095 2,217 233,000
2014/07/07 2,290 2,300 2,226 2,256 95,200
2014/07/04 2,305 2,320 2,251 2,288 69,900
2014/07/03 2,334 2,349 2,262 2,315 150,400
2014/07/02 2,180 2,201 2,161 2,184 52,500
2014/07/01 2,099 2,160 2,099 2,135 65,300
2014/06/30 2,050 2,147 2,020 2,089 98,300
2014/06/27 2,010 2,041 1,996 2,013 40,000
2014/06/26 2,015 2,040 2,010 2,025 21,800
2014/06/25 2,060 2,069 2,020 2,022 22,200
2014/06/24 2,017 2,081 2,007 2,060 57,100
2014/06/23 2,035 2,040 1,987 2,017 35,200
2014/06/20 2,020 2,022 2,005 2,022 33,200
2014/06/19 2,009 2,018 1,980 2,016 31,800
2014/06/18 2,049 2,055 1,999 2,009 71,500
2014/06/17 1,995 2,048 1,995 2,039 71,900
2014/06/16 1,970 1,992 1,970 1,983 40,200
2014/06/13 1,953 1,984 1,937 1,970 75,500
2014/06/12 1,934 1,955 1,934 1,941 22,300
2014/06/11 1,904 1,956 1,904 1,952 38,900
2014/06/10 1,929 1,930 1,904 1,918 26,300
2014/06/09 1,915 1,927 1,912 1,922 39,500
2014/06/06 1,927 1,940 1,917 1,922 53,100
2014/06/05 1,920 1,926 1,895 1,924 51,700
2014/06/04 1,929 1,950 1,909 1,927 59,700
2014/06/03 1,950 1,952 1,917 1,927 86,100
2014/06/02 1,847 1,955 1,845 1,948 142,800
2014/05/30 1,842 1,858 1,820 1,830 50,500
2014/05/29 1,852 1,874 1,830 1,857 13,700
2014/05/28 1,835 1,876 1,835 1,852 34,400
2014/05/27 1,869 1,881 1,856 1,858 21,100
2014/05/26 1,812 1,859 1,812 1,859 45,300
2014/05/23 1,830 1,838 1,802 1,812 42,300
2014/05/22 1,805 1,829 1,783 1,824 41,400
2014/05/21 1,790 1,805 1,778 1,799 21,700
2014/05/20 1,814 1,820 1,784 1,794 46,700
2014/05/19 1,798 1,849 1,798 1,810 46,900
2014/05/16 1,824 1,824 1,795 1,802 53,600
2014/05/15 1,849 1,855 1,807 1,850 64,600
2014/05/14 1,803 1,883 1,799 1,849 116,000
2014/05/13 1,780 1,809 1,775 1,803 72,500
2014/05/12 1,730 1,775 1,730 1,774 62,600
2014/05/09 1,752 1,769 1,725 1,727 44,600
2014/05/08 1,717 1,759 1,708 1,755 79,100
2014/05/07 1,769 1,776 1,728 1,728 83,600
2014/05/02 1,788 1,812 1,769 1,809 53,600
2014/05/01 1,810 1,823 1,795 1,810 51,900
2014/04/30 1,818 1,843 1,804 1,816 98,200
2014/04/28 1,785 1,825 1,771 1,810 63,900
2014/04/25 1,810 1,834 1,790 1,812 81,000
2014/04/24 1,820 1,837 1,800 1,820 79,400
2014/04/23 1,835 1,845 1,819 1,826 65,800
2014/04/22 1,819 1,835 1,815 1,823 45,300
2014/04/21 1,831 1,845 1,810 1,819 73,900
2014/04/18 1,800 1,842 1,800 1,832 132,100
2014/04/17 1,730 1,847 1,723 1,806 303,000
2014/04/16 1,682 1,720 1,651 1,706 132,700
2014/04/15 1,637 1,725 1,630 1,672 384,500
2014/04/14 1,583 1,598 1,564 1,574 59,700
2014/04/11 1,580 1,600 1,548 1,589 47,000
2014/04/10 1,603 1,630 1,581 1,587 48,800
2014/04/09 1,632 1,641 1,599 1,599 83,100
2014/04/08 1,681 1,688 1,631 1,633 52,000
2014/04/07 1,700 1,706 1,686 1,693 26,700
2014/04/04 1,714 1,725 1,693 1,707 76,000
2014/04/03 1,700 1,722 1,683 1,710 86,600
2014/04/02 1,800 1,809 1,695 1,700 249,000
2014/04/01 1,783 1,815 1,776 1,809 78,300
2014/03/31 1,748 1,775 1,724 1,773 86,100
2014/03/28 1,726 1,755 1,716 1,745 63,300
2014/03/27 1,748 1,751 1,699 1,726 69,600
2014/03/26 1,770 1,782 1,738 1,748 118,600
2014/03/25 1,756 1,794 1,730 1,768 126,900
2014/03/24 1,680 1,788 1,680 1,756 171,400
2014/03/20 1,656 1,666 1,615 1,646 207,500
2014/03/19 1,620 1,688 1,611 1,656 113,300
2014/03/18 1,593 1,625 1,577 1,600 70,300
2014/03/17 1,617 1,628 1,572 1,577 86,200
2014/03/14 1,630 1,637 1,608 1,617 126,900
2014/03/13 1,605 1,625 1,603 1,615 33,500
2014/03/12 1,625 1,631 1,600 1,617 41,600
2014/03/11 1,600 1,634 1,595 1,632 100,100
2014/03/10 1,599 1,609 1,588 1,599 35,800
2014/03/07 1,603 1,622 1,598 1,619 44,400
2014/03/06 1,594 1,606 1,575 1,602 46,500
2014/03/05 1,597 1,610 1,588 1,594 42,400
2014/03/04 1,550 1,600 1,540 1,596 72,900
2014/03/03 1,570 1,570 1,520 1,563 39,400
2014/02/28 1,568 1,575 1,553 1,575 56,700
2014/02/27 1,575 1,581 1,554 1,568 58,700
2014/02/26 1,550 1,595 1,545 1,574 159,200
2014/02/25 1,592 1,597 1,550 1,570 369,800
2014/02/24 1,624 1,630 1,588 1,603 81,500
2014/02/21 1,586 1,627 1,586 1,624 45,400
2014/02/20 1,610 1,629 1,582 1,585 57,700
2014/02/19 1,616 1,627 1,601 1,609 32,000
2014/02/18 1,580 1,625 1,567 1,616 68,900
2014/02/17 1,604 1,626 1,581 1,593 45,600
2014/02/14 1,635 1,647 1,593 1,605 39,000
2014/02/13 1,645 1,655 1,619 1,623 41,600
2014/02/12 1,640 1,660 1,616 1,636 48,600
2014/02/10 1,602 1,633 1,602 1,627 57,700
2014/02/07 1,589 1,590 1,556 1,586 33,700
2014/02/06 1,557 1,586 1,531 1,569 55,200
2014/02/05 1,563 1,580 1,509 1,547 57,900
2014/02/04 1,530 1,582 1,498 1,547 152,500
2014/02/03 1,620 1,620 1,578 1,592 60,200
2014/01/31 1,617 1,643 1,601 1,623 63,700
2014/01/30 1,614 1,622 1,591 1,610 58,300
2014/01/29 1,607 1,650 1,598 1,648 75,200
2014/01/28 1,572 1,607 1,571 1,593 109,700
2014/01/27 1,548 1,580 1,535 1,550 162,600
2014/01/24 1,616 1,635 1,606 1,626 86,400
2014/01/23 1,650 1,667 1,626 1,640 81,900
2014/01/22 1,639 1,650 1,628 1,650 65,900
2014/01/21 1,616 1,637 1,609 1,632 104,400
2014/01/20 1,632 1,636 1,615 1,632 63,700
2014/01/17 1,605 1,635 1,605 1,631 73,900
2014/01/16 1,608 1,633 1,598 1,608 83,600
2014/01/15 1,589 1,609 1,569 1,594 67,800
2014/01/14 1,590 1,611 1,563 1,581 64,400
2014/01/10 1,604 1,630 1,591 1,618 74,500
2014/01/09 1,607 1,643 1,602 1,608 76,100
2014/01/08 1,657 1,718 1,601 1,609 193,300
2014/01/07 1,613 1,626 1,600 1,610 112,100
2014/01/06 1,606 1,630 1,602 1,618 94,700

このページの先頭へ