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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,885 | 1,889 | 1,874 | 1,885 | 54,300 |
| 2024/08/15 | 1,855 | 1,877 | 1,851 | 1,869 | 72,100 |
| 2024/08/14 | 1,845 | 1,855 | 1,840 | 1,855 | 45,100 |
| 2024/08/13 | 1,856 | 1,856 | 1,838 | 1,848 | 50,300 |
| 2024/08/09 | 1,873 | 1,874 | 1,835 | 1,853 | 84,200 |
| 2024/08/08 | 1,856 | 1,867 | 1,839 | 1,840 | 98,200 |
| 2024/08/07 | 1,852 | 1,886 | 1,827 | 1,860 | 78,600 |
| 2024/08/06 | 1,855 | 1,886 | 1,823 | 1,869 | 154,700 |
| 2024/08/05 | 1,815 | 1,861 | 1,726 | 1,755 | 233,900 |
| 2024/08/02 | 1,915 | 1,915 | 1,871 | 1,872 | 110,000 |
| 2024/08/01 | 1,971 | 1,971 | 1,932 | 1,932 | 106,700 |
| 2024/07/31 | 1,950 | 1,974 | 1,950 | 1,971 | 55,300 |
| 2024/07/30 | 1,950 | 1,965 | 1,940 | 1,951 | 54,900 |
| 2024/07/29 | 1,965 | 1,969 | 1,953 | 1,966 | 65,400 |
| 2024/07/26 | 1,967 | 1,967 | 1,948 | 1,952 | 60,000 |
| 2024/07/25 | 1,931 | 1,962 | 1,930 | 1,952 | 114,600 |
| 2024/07/24 | 1,945 | 1,945 | 1,936 | 1,939 | 41,700 |
| 2024/07/23 | 1,949 | 1,949 | 1,936 | 1,945 | 19,700 |
| 2024/07/22 | 1,950 | 1,950 | 1,929 | 1,939 | 60,200 |
| 2024/07/19 | 1,947 | 1,953 | 1,937 | 1,951 | 81,600 |
| 2024/07/18 | 1,945 | 1,949 | 1,938 | 1,938 | 54,400 |
| 2024/07/17 | 1,922 | 1,942 | 1,922 | 1,942 | 42,600 |
| 2024/07/16 | 1,936 | 1,946 | 1,920 | 1,922 | 58,500 |
| 2024/07/12 | 1,912 | 1,957 | 1,906 | 1,935 | 90,900 |
| 2024/07/11 | 1,928 | 1,933 | 1,915 | 1,930 | 51,000 |
| 2024/07/10 | 1,915 | 1,925 | 1,909 | 1,912 | 63,200 |
| 2024/07/09 | 1,920 | 1,930 | 1,915 | 1,920 | 49,000 |
| 2024/07/08 | 1,931 | 1,934 | 1,913 | 1,920 | 53,900 |
| 2024/07/05 | 1,949 | 1,949 | 1,936 | 1,936 | 24,800 |
| 2024/07/04 | 1,948 | 1,950 | 1,943 | 1,945 | 31,200 |
| 2024/07/03 | 1,935 | 1,946 | 1,932 | 1,941 | 26,000 |
| 2024/07/02 | 1,944 | 1,947 | 1,937 | 1,943 | 45,800 |
| 2024/07/01 | 1,958 | 1,958 | 1,943 | 1,944 | 42,500 |
| 2024/06/28 | 1,959 | 1,959 | 1,943 | 1,950 | 35,500 |
| 2024/06/27 | 1,948 | 1,956 | 1,946 | 1,949 | 38,200 |
| 2024/06/26 | 1,949 | 1,956 | 1,943 | 1,948 | 62,300 |
| 2024/06/25 | 1,933 | 1,947 | 1,929 | 1,947 | 87,500 |
| 2024/06/24 | 1,912 | 1,922 | 1,910 | 1,919 | 43,600 |
| 2024/06/21 | 1,910 | 1,935 | 1,910 | 1,911 | 75,900 |
| 2024/06/20 | 1,920 | 1,923 | 1,909 | 1,915 | 33,000 |
| 2024/06/19 | 1,917 | 1,920 | 1,908 | 1,918 | 27,700 |
| 2024/06/18 | 1,909 | 1,919 | 1,909 | 1,911 | 32,500 |
| 2024/06/17 | 1,915 | 1,915 | 1,892 | 1,908 | 80,200 |
| 2024/06/14 | 1,895 | 1,915 | 1,894 | 1,915 | 49,900 |
| 2024/06/13 | 1,919 | 1,919 | 1,892 | 1,895 | 41,200 |
| 2024/06/12 | 1,900 | 1,921 | 1,900 | 1,920 | 39,500 |
| 2024/06/11 | 1,919 | 1,925 | 1,906 | 1,909 | 50,900 |
| 2024/06/10 | 1,916 | 1,920 | 1,910 | 1,913 | 44,200 |
| 2024/06/07 | 1,909 | 1,916 | 1,899 | 1,916 | 56,700 |
| 2024/06/06 | 1,903 | 1,908 | 1,893 | 1,908 | 40,800 |
| 2024/06/05 | 1,894 | 1,901 | 1,889 | 1,895 | 37,900 |
| 2024/06/04 | 1,890 | 1,909 | 1,890 | 1,900 | 42,000 |
| 2024/06/03 | 1,888 | 1,897 | 1,886 | 1,897 | 43,500 |
| 2024/05/31 | 1,875 | 1,881 | 1,872 | 1,881 | 43,300 |
| 2024/05/30 | 1,860 | 1,875 | 1,854 | 1,875 | 50,900 |
| 2024/05/29 | 1,882 | 1,884 | 1,866 | 1,870 | 43,600 |
| 2024/05/28 | 1,892 | 1,892 | 1,876 | 1,881 | 31,600 |
| 2024/05/27 | 1,888 | 1,891 | 1,874 | 1,888 | 43,500 |
| 2024/05/24 | 1,870 | 1,885 | 1,866 | 1,885 | 30,300 |
| 2024/05/23 | 1,890 | 1,891 | 1,870 | 1,876 | 41,200 |
| 2024/05/22 | 1,889 | 1,890 | 1,881 | 1,887 | 32,100 |
| 2024/05/21 | 1,880 | 1,892 | 1,880 | 1,889 | 25,000 |
| 2024/05/20 | 1,868 | 1,891 | 1,866 | 1,887 | 45,700 |
| 2024/05/17 | 1,867 | 1,879 | 1,862 | 1,871 | 36,100 |
| 2024/05/16 | 1,878 | 1,884 | 1,867 | 1,874 | 54,000 |
| 2024/05/15 | 1,893 | 1,897 | 1,877 | 1,878 | 42,800 |
| 2024/05/14 | 1,891 | 1,897 | 1,878 | 1,893 | 43,000 |
| 2024/05/13 | 1,896 | 1,896 | 1,886 | 1,893 | 31,200 |
| 2024/05/10 | 1,914 | 1,914 | 1,883 | 1,892 | 61,400 |
| 2024/05/09 | 1,908 | 1,914 | 1,902 | 1,906 | 46,000 |
| 2024/05/08 | 1,908 | 1,910 | 1,898 | 1,900 | 59,200 |
| 2024/05/07 | 1,900 | 1,904 | 1,897 | 1,900 | 39,200 |
| 2024/05/02 | 1,895 | 1,899 | 1,887 | 1,898 | 33,500 |
| 2024/05/01 | 1,896 | 1,896 | 1,878 | 1,888 | 42,300 |
| 2024/04/30 | 1,884 | 1,896 | 1,874 | 1,896 | 56,500 |
| 2024/04/26 | 1,871 | 1,879 | 1,866 | 1,879 | 39,400 |
| 2024/04/25 | 1,872 | 1,875 | 1,867 | 1,870 | 35,700 |
| 2024/04/24 | 1,879 | 1,879 | 1,865 | 1,868 | 31,000 |
| 2024/04/23 | 1,864 | 1,878 | 1,853 | 1,873 | 65,400 |
| 2024/04/22 | 1,849 | 1,863 | 1,846 | 1,855 | 58,800 |
| 2024/04/19 | 1,867 | 1,867 | 1,830 | 1,840 | 83,200 |
| 2024/04/18 | 1,854 | 1,874 | 1,854 | 1,867 | 51,300 |
| 2024/04/17 | 1,898 | 1,898 | 1,855 | 1,856 | 81,400 |
| 2024/04/16 | 1,894 | 1,900 | 1,871 | 1,882 | 82,900 |
| 2024/04/15 | 1,889 | 1,937 | 1,889 | 1,904 | 176,100 |
| 2024/04/12 | 1,877 | 1,877 | 1,856 | 1,868 | 94,800 |
| 2024/04/11 | 1,862 | 1,875 | 1,855 | 1,874 | 69,200 |
| 2024/04/10 | 1,862 | 1,869 | 1,860 | 1,861 | 26,100 |
| 2024/04/09 | 1,868 | 1,870 | 1,850 | 1,861 | 47,800 |
| 2024/04/08 | 1,848 | 1,865 | 1,847 | 1,862 | 49,900 |
| 2024/04/05 | 1,840 | 1,858 | 1,839 | 1,848 | 68,400 |
| 2024/04/04 | 1,850 | 1,850 | 1,839 | 1,841 | 52,400 |
| 2024/04/03 | 1,836 | 1,854 | 1,828 | 1,847 | 70,300 |
| 2024/04/02 | 1,877 | 1,877 | 1,833 | 1,843 | 104,100 |
| 2024/04/01 | 1,877 | 1,892 | 1,863 | 1,868 | 79,000 |
| 2024/03/29 | 1,855 | 1,872 | 1,855 | 1,871 | 66,100 |
| 2024/03/28 | 1,877 | 1,882 | 1,851 | 1,854 | 101,100 |
| 2024/03/27 | 1,885 | 1,893 | 1,876 | 1,883 | 128,100 |
| 2024/03/26 | 1,898 | 1,898 | 1,891 | 1,891 | 42,600 |
| 2024/03/25 | 1,900 | 1,912 | 1,897 | 1,898 | 70,400 |
| 2024/03/22 | 1,902 | 1,906 | 1,899 | 1,900 | 53,900 |
| 2024/03/21 | 1,908 | 1,911 | 1,897 | 1,898 | 83,100 |
| 2024/03/19 | 1,895 | 1,904 | 1,890 | 1,902 | 56,400 |
| 2024/03/18 | 1,902 | 1,904 | 1,895 | 1,895 | 50,200 |
| 2024/03/15 | 1,893 | 1,900 | 1,881 | 1,893 | 153,100 |
| 2024/03/14 | 1,876 | 1,899 | 1,872 | 1,898 | 55,800 |
| 2024/03/13 | 1,896 | 1,898 | 1,877 | 1,884 | 80,100 |
| 2024/03/12 | 1,861 | 1,895 | 1,855 | 1,895 | 73,400 |
| 2024/03/11 | 1,889 | 1,895 | 1,860 | 1,873 | 101,300 |
| 2024/03/08 | 1,880 | 1,899 | 1,878 | 1,896 | 124,600 |
| 2024/03/07 | 1,909 | 1,923 | 1,881 | 1,882 | 131,600 |
| 2024/03/06 | 1,901 | 1,929 | 1,901 | 1,921 | 134,000 |
| 2024/03/05 | 1,899 | 1,927 | 1,895 | 1,918 | 200,300 |
| 2024/03/04 | 1,871 | 1,896 | 1,861 | 1,886 | 208,100 |
| 2024/03/01 | 1,899 | 1,901 | 1,870 | 1,881 | 163,900 |
| 2024/02/29 | 1,920 | 1,925 | 1,898 | 1,901 | 196,100 |
| 2024/02/28 | 1,944 | 1,956 | 1,920 | 1,920 | 475,300 |
| 2024/02/27 | 1,981 | 1,991 | 1,976 | 1,981 | 571,600 |
| 2024/02/26 | 1,980 | 1,981 | 1,965 | 1,973 | 293,800 |
| 2024/02/22 | 1,957 | 1,968 | 1,952 | 1,968 | 261,800 |
| 2024/02/21 | 1,970 | 1,970 | 1,949 | 1,957 | 263,100 |
| 2024/02/20 | 1,966 | 1,966 | 1,945 | 1,947 | 273,200 |
| 2024/02/19 | 1,940 | 1,958 | 1,939 | 1,956 | 216,500 |
| 2024/02/16 | 1,932 | 1,950 | 1,921 | 1,941 | 174,500 |
| 2024/02/15 | 1,960 | 1,962 | 1,921 | 1,921 | 262,600 |
| 2024/02/14 | 1,974 | 1,974 | 1,948 | 1,960 | 208,900 |
| 2024/02/13 | 1,984 | 1,985 | 1,964 | 1,967 | 206,000 |
| 2024/02/09 | 1,971 | 1,982 | 1,960 | 1,978 | 143,500 |
| 2024/02/08 | 1,980 | 1,980 | 1,956 | 1,959 | 180,100 |
| 2024/02/07 | 1,961 | 1,973 | 1,955 | 1,971 | 133,600 |
| 2024/02/06 | 1,953 | 1,972 | 1,948 | 1,964 | 186,500 |
| 2024/02/05 | 1,992 | 1,993 | 1,955 | 1,956 | 402,500 |
| 2024/02/02 | 1,998 | 2,004 | 1,981 | 1,987 | 250,700 |
| 2024/02/01 | 2,010 | 2,010 | 1,995 | 1,999 | 239,300 |
| 2024/01/31 | 2,012 | 2,016 | 2,006 | 2,012 | 96,100 |
| 2024/01/30 | 2,019 | 2,022 | 2,007 | 2,012 | 149,600 |
| 2024/01/29 | 2,011 | 2,011 | 2,003 | 2,011 | 72,800 |
| 2024/01/26 | 2,015 | 2,019 | 1,999 | 1,999 | 106,700 |
| 2024/01/25 | 1,999 | 2,010 | 1,999 | 2,010 | 64,500 |
| 2024/01/24 | 2,005 | 2,007 | 1,998 | 1,998 | 58,600 |
| 2024/01/23 | 2,012 | 2,017 | 1,998 | 2,005 | 90,300 |
| 2024/01/22 | 1,993 | 2,009 | 1,993 | 2,008 | 96,300 |
| 2024/01/19 | 1,999 | 2,001 | 1,986 | 1,990 | 116,300 |
| 2024/01/18 | 2,001 | 2,009 | 1,997 | 1,997 | 91,900 |
| 2024/01/17 | 2,016 | 2,030 | 2,000 | 2,000 | 138,900 |
| 2024/01/16 | 2,023 | 2,030 | 2,004 | 2,006 | 110,000 |
| 2024/01/15 | 2,020 | 2,034 | 2,016 | 2,024 | 108,900 |
| 2024/01/12 | 2,024 | 2,029 | 2,008 | 2,013 | 96,700 |
| 2024/01/11 | 2,030 | 2,035 | 2,001 | 2,017 | 196,500 |
| 2024/01/10 | 1,987 | 2,014 | 1,970 | 1,999 | 592,300 |
| 2024/01/09 | 2,074 | 2,100 | 2,066 | 2,087 | 146,800 |
| 2024/01/05 | 2,052 | 2,064 | 2,040 | 2,044 | 77,300 |
| 2024/01/04 | 2,029 | 2,048 | 2,012 | 2,047 | 97,300 |