8008 4℃ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,895 | 1,899 | 1,887 | 1,898 | 33,500 | 1,898 |
| 2024-05-01 | 1,896 | 1,896 | 1,878 | 1,888 | 42,300 | 1,888 |
| 2024-04-30 | 1,884 | 1,896 | 1,874 | 1,896 | 56,500 | 1,896 |
| 2024-04-26 | 1,871 | 1,879 | 1,866 | 1,879 | 39,400 | 1,879 |
| 2024-04-25 | 1,872 | 1,875 | 1,867 | 1,870 | 35,700 | 1,870 |
| 2024-04-24 | 1,879 | 1,879 | 1,865 | 1,868 | 31,000 | 1,868 |
| 2024-04-23 | 1,864 | 1,878 | 1,853 | 1,873 | 65,400 | 1,873 |
| 2024-04-22 | 1,849 | 1,863 | 1,846 | 1,855 | 58,800 | 1,855 |
| 2024-04-19 | 1,867 | 1,867 | 1,830 | 1,840 | 83,200 | 1,840 |
| 2024-04-18 | 1,854 | 1,874 | 1,854 | 1,867 | 51,300 | 1,867 |
| 2024-04-17 | 1,898 | 1,898 | 1,855 | 1,856 | 81,400 | 1,856 |
| 2024-04-16 | 1,894 | 1,900 | 1,871 | 1,882 | 82,900 | 1,882 |
| 2024-04-15 | 1,889 | 1,937 | 1,889 | 1,904 | 176,100 | 1,904 |
| 2024-04-12 | 1,877 | 1,877 | 1,856 | 1,868 | 94,800 | 1,868 |
| 2024-04-11 | 1,862 | 1,875 | 1,855 | 1,874 | 69,200 | 1,874 |
| 2024-04-10 | 1,862 | 1,869 | 1,860 | 1,861 | 26,100 | 1,861 |
| 2024-04-09 | 1,868 | 1,870 | 1,850 | 1,861 | 47,800 | 1,861 |
| 2024-04-08 | 1,848 | 1,865 | 1,847 | 1,862 | 49,900 | 1,862 |
| 2024-04-05 | 1,840 | 1,858 | 1,839 | 1,848 | 68,400 | 1,848 |
| 2024-04-04 | 1,850 | 1,850 | 1,839 | 1,841 | 52,400 | 1,841 |
| 2024-04-03 | 1,836 | 1,854 | 1,828 | 1,847 | 70,300 | 1,847 |
| 2024-04-02 | 1,877 | 1,877 | 1,833 | 1,843 | 104,100 | 1,843 |
| 2024-04-01 | 1,877 | 1,892 | 1,863 | 1,868 | 79,000 | 1,868 |
| 2024-03-29 | 1,855 | 1,872 | 1,855 | 1,871 | 66,100 | 1,871 |
| 2024-03-28 | 1,877 | 1,882 | 1,851 | 1,854 | 101,100 | 1,854 |
| 2024-03-27 | 1,885 | 1,893 | 1,876 | 1,883 | 128,100 | 1,883 |
| 2024-03-26 | 1,898 | 1,898 | 1,891 | 1,891 | 42,600 | 1,891 |
| 2024-03-25 | 1,900 | 1,912 | 1,897 | 1,898 | 70,400 | 1,898 |
| 2024-03-22 | 1,902 | 1,906 | 1,899 | 1,900 | 53,900 | 1,900 |
| 2024-03-21 | 1,908 | 1,911 | 1,897 | 1,898 | 83,100 | 1,898 |
| 2024-03-19 | 1,895 | 1,904 | 1,890 | 1,902 | 56,400 | 1,902 |
| 2024-03-18 | 1,902 | 1,904 | 1,895 | 1,895 | 50,200 | 1,895 |
| 2024-03-15 | 1,893 | 1,900 | 1,881 | 1,893 | 153,100 | 1,893 |
| 2024-03-14 | 1,876 | 1,899 | 1,872 | 1,898 | 55,800 | 1,898 |
| 2024-03-13 | 1,896 | 1,898 | 1,877 | 1,884 | 80,100 | 1,884 |
| 2024-03-12 | 1,861 | 1,895 | 1,855 | 1,895 | 73,400 | 1,895 |
| 2024-03-11 | 1,889 | 1,895 | 1,860 | 1,873 | 101,300 | 1,873 |
| 2024-03-08 | 1,880 | 1,899 | 1,878 | 1,896 | 124,600 | 1,896 |
| 2024-03-07 | 1,909 | 1,923 | 1,881 | 1,882 | 131,600 | 1,882 |
| 2024-03-06 | 1,901 | 1,929 | 1,901 | 1,921 | 134,000 | 1,921 |
| 2024-03-05 | 1,899 | 1,927 | 1,895 | 1,918 | 200,300 | 1,918 |
| 2024-03-04 | 1,871 | 1,896 | 1,861 | 1,886 | 208,100 | 1,886 |
| 2024-03-01 | 1,899 | 1,901 | 1,870 | 1,881 | 163,900 | 1,881 |
| 2024-02-29 | 1,920 | 1,925 | 1,898 | 1,901 | 196,100 | 1,901 |
| 2024-02-28 | 1,944 | 1,956 | 1,920 | 1,920 | 475,300 | 1,920 |
| 2024-02-27 | 1,981 | 1,991 | 1,976 | 1,981 | 571,600 | 1,981 |
| 2024-02-26 | 1,980 | 1,981 | 1,965 | 1,973 | 293,800 | 1,973 |
| 2024-02-22 | 1,957 | 1,968 | 1,952 | 1,968 | 261,800 | 1,968 |
| 2024-02-21 | 1,970 | 1,970 | 1,949 | 1,957 | 263,100 | 1,957 |
| 2024-02-20 | 1,966 | 1,966 | 1,945 | 1,947 | 273,200 | 1,947 |
| 2024-02-19 | 1,940 | 1,958 | 1,939 | 1,956 | 216,500 | 1,956 |
| 2024-02-16 | 1,932 | 1,950 | 1,921 | 1,941 | 174,500 | 1,941 |
| 2024-02-15 | 1,960 | 1,962 | 1,921 | 1,921 | 262,600 | 1,921 |
| 2024-02-14 | 1,974 | 1,974 | 1,948 | 1,960 | 208,900 | 1,960 |
| 2024-02-13 | 1,984 | 1,985 | 1,964 | 1,967 | 206,000 | 1,967 |
| 2024-02-09 | 1,971 | 1,982 | 1,960 | 1,978 | 143,500 | 1,978 |
| 2024-02-08 | 1,980 | 1,980 | 1,956 | 1,959 | 180,100 | 1,959 |
| 2024-02-07 | 1,961 | 1,973 | 1,955 | 1,971 | 133,600 | 1,971 |
| 2024-02-06 | 1,953 | 1,972 | 1,948 | 1,964 | 186,500 | 1,964 |
| 2024-02-05 | 1,992 | 1,993 | 1,955 | 1,956 | 402,500 | 1,956 |
| 2024-02-02 | 1,998 | 2,004 | 1,981 | 1,987 | 250,700 | 1,987 |
| 2024-02-01 | 2,010 | 2,010 | 1,995 | 1,999 | 239,300 | 1,999 |
| 2024-01-31 | 2,012 | 2,016 | 2,006 | 2,012 | 96,100 | 2,012 |
| 2024-01-30 | 2,019 | 2,022 | 2,007 | 2,012 | 149,600 | 2,012 |
| 2024-01-29 | 2,011 | 2,011 | 2,003 | 2,011 | 72,800 | 2,011 |
| 2024-01-26 | 2,015 | 2,019 | 1,999 | 1,999 | 106,700 | 1,999 |
| 2024-01-25 | 1,999 | 2,010 | 1,999 | 2,010 | 64,500 | 2,010 |
| 2024-01-24 | 2,005 | 2,007 | 1,998 | 1,998 | 58,600 | 1,998 |
| 2024-01-23 | 2,012 | 2,017 | 1,998 | 2,005 | 90,300 | 2,005 |
| 2024-01-22 | 1,993 | 2,009 | 1,993 | 2,008 | 96,300 | 2,008 |
| 2024-01-19 | 1,999 | 2,001 | 1,986 | 1,990 | 116,300 | 1,990 |
| 2024-01-18 | 2,001 | 2,009 | 1,997 | 1,997 | 91,900 | 1,997 |
| 2024-01-17 | 2,016 | 2,030 | 2,000 | 2,000 | 138,900 | 2,000 |
| 2024-01-16 | 2,023 | 2,030 | 2,004 | 2,006 | 110,000 | 2,006 |
| 2024-01-15 | 2,020 | 2,034 | 2,016 | 2,024 | 108,900 | 2,024 |
| 2024-01-12 | 2,024 | 2,029 | 2,008 | 2,013 | 96,700 | 2,013 |
| 2024-01-11 | 2,030 | 2,035 | 2,001 | 2,017 | 196,500 | 2,017 |
| 2024-01-10 | 1,987 | 2,014 | 1,970 | 1,999 | 592,300 | 1,999 |
| 2024-01-09 | 2,074 | 2,100 | 2,066 | 2,087 | 146,800 | 2,087 |
| 2024-01-05 | 2,052 | 2,064 | 2,040 | 2,044 | 77,300 | 2,044 |
| 2024-01-04 | 2,029 | 2,048 | 2,012 | 2,047 | 97,300 | 2,047 |
分割・併合履歴 ： なし
