8008 4℃ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,785 | 1,794 | 1,747 | 1,764 | 107,400 | 1,764 |
| 2025-04-03 | 1,811 | 1,814 | 1,792 | 1,803 | 67,300 | 1,803 |
| 2025-04-02 | 1,850 | 1,850 | 1,825 | 1,840 | 49,200 | 1,840 |
| 2025-04-01 | 1,861 | 1,874 | 1,841 | 1,841 | 62,500 | 1,841 |
| 2025-03-31 | 1,887 | 1,888 | 1,841 | 1,843 | 75,300 | 1,843 |
| 2025-03-28 | 1,889 | 1,902 | 1,885 | 1,901 | 110,700 | 1,901 |
| 2025-03-27 | 1,867 | 1,898 | 1,865 | 1,897 | 146,400 | 1,897 |
| 2025-03-26 | 1,843 | 1,871 | 1,838 | 1,871 | 117,800 | 1,871 |
| 2025-03-25 | 1,834 | 1,843 | 1,828 | 1,842 | 60,500 | 1,842 |
| 2025-03-24 | 1,830 | 1,835 | 1,825 | 1,834 | 43,100 | 1,834 |
| 2025-03-21 | 1,812 | 1,826 | 1,806 | 1,824 | 73,400 | 1,824 |
| 2025-03-19 | 1,820 | 1,824 | 1,811 | 1,814 | 46,300 | 1,814 |
| 2025-03-18 | 1,818 | 1,824 | 1,809 | 1,818 | 53,700 | 1,818 |
| 2025-03-17 | 1,805 | 1,812 | 1,799 | 1,812 | 53,700 | 1,812 |
| 2025-03-14 | 1,794 | 1,803 | 1,791 | 1,796 | 55,100 | 1,796 |
| 2025-03-13 | 1,795 | 1,803 | 1,790 | 1,794 | 38,000 | 1,794 |
| 2025-03-12 | 1,791 | 1,800 | 1,788 | 1,800 | 47,500 | 1,800 |
| 2025-03-11 | 1,796 | 1,802 | 1,782 | 1,801 | 60,200 | 1,801 |
| 2025-03-10 | 1,810 | 1,812 | 1,797 | 1,802 | 49,000 | 1,802 |
| 2025-03-07 | 1,814 | 1,814 | 1,798 | 1,810 | 62,300 | 1,810 |
| 2025-03-06 | 1,810 | 1,824 | 1,805 | 1,824 | 88,600 | 1,824 |
| 2025-03-05 | 1,797 | 1,810 | 1,795 | 1,795 | 65,300 | 1,795 |
| 2025-03-04 | 1,811 | 1,816 | 1,794 | 1,797 | 63,100 | 1,797 |
| 2025-03-03 | 1,805 | 1,815 | 1,794 | 1,814 | 104,500 | 1,814 |
| 2025-02-28 | 1,798 | 1,806 | 1,785 | 1,794 | 123,700 | 1,794 |
| 2025-02-27 | 1,800 | 1,800 | 1,780 | 1,789 | 339,900 | 1,789 |
| 2025-02-26 | 1,848 | 1,854 | 1,835 | 1,851 | 255,500 | 1,851 |
| 2025-02-25 | 1,826 | 1,853 | 1,826 | 1,850 | 91,400 | 1,850 |
| 2025-02-21 | 1,817 | 1,841 | 1,816 | 1,831 | 175,200 | 1,831 |
| 2025-02-20 | 1,836 | 1,836 | 1,815 | 1,818 | 211,400 | 1,818 |
| 2025-02-19 | 1,850 | 1,856 | 1,842 | 1,842 | 172,800 | 1,842 |
| 2025-02-18 | 1,865 | 1,865 | 1,853 | 1,853 | 154,500 | 1,853 |
| 2025-02-17 | 1,887 | 1,896 | 1,871 | 1,871 | 154,200 | 1,871 |
| 2025-02-14 | 1,894 | 1,894 | 1,877 | 1,887 | 70,700 | 1,887 |
| 2025-02-13 | 1,876 | 1,892 | 1,876 | 1,890 | 89,500 | 1,890 |
| 2025-02-12 | 1,876 | 1,883 | 1,875 | 1,878 | 64,200 | 1,878 |
| 2025-02-10 | 1,870 | 1,883 | 1,870 | 1,879 | 74,700 | 1,879 |
| 2025-02-07 | 1,886 | 1,892 | 1,875 | 1,876 | 71,200 | 1,876 |
| 2025-02-06 | 1,884 | 1,893 | 1,878 | 1,893 | 68,500 | 1,893 |
| 2025-02-05 | 1,871 | 1,890 | 1,870 | 1,884 | 46,800 | 1,884 |
| 2025-02-04 | 1,895 | 1,906 | 1,877 | 1,877 | 87,700 | 1,877 |
| 2025-02-03 | 1,900 | 1,903 | 1,890 | 1,896 | 99,700 | 1,896 |
| 2025-01-31 | 1,920 | 1,920 | 1,907 | 1,914 | 42,600 | 1,914 |
| 2025-01-30 | 1,900 | 1,926 | 1,900 | 1,922 | 55,800 | 1,922 |
| 2025-01-29 | 1,909 | 1,923 | 1,909 | 1,915 | 30,100 | 1,915 |
| 2025-01-28 | 1,907 | 1,932 | 1,907 | 1,926 | 64,300 | 1,926 |
| 2025-01-27 | 1,902 | 1,910 | 1,898 | 1,907 | 42,000 | 1,907 |
| 2025-01-24 | 1,905 | 1,908 | 1,892 | 1,898 | 26,400 | 1,898 |
| 2025-01-23 | 1,892 | 1,909 | 1,892 | 1,896 | 41,900 | 1,896 |
| 2025-01-22 | 1,880 | 1,900 | 1,880 | 1,892 | 24,300 | 1,892 |
| 2025-01-21 | 1,867 | 1,892 | 1,863 | 1,887 | 25,800 | 1,887 |
| 2025-01-20 | 1,854 | 1,876 | 1,854 | 1,867 | 21,400 | 1,867 |
| 2025-01-17 | 1,855 | 1,861 | 1,848 | 1,854 | 26,700 | 1,854 |
| 2025-01-16 | 1,860 | 1,869 | 1,858 | 1,858 | 26,300 | 1,858 |
| 2025-01-15 | 1,863 | 1,865 | 1,859 | 1,861 | 26,800 | 1,861 |
| 2025-01-14 | 1,872 | 1,872 | 1,853 | 1,863 | 45,800 | 1,863 |
| 2025-01-10 | 1,870 | 1,872 | 1,862 | 1,872 | 36,500 | 1,872 |
| 2025-01-09 | 1,875 | 1,885 | 1,870 | 1,873 | 32,200 | 1,873 |
| 2025-01-08 | 1,880 | 1,884 | 1,872 | 1,877 | 39,100 | 1,877 |
| 2025-01-07 | 1,880 | 1,887 | 1,865 | 1,881 | 38,300 | 1,881 |
| 2025-01-06 | 1,897 | 1,899 | 1,876 | 1,880 | 61,600 | 1,880 |
分割・併合履歴 ： なし