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
2026/06/18 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

このページの先頭へ