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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,739 | 1,751 | 1,735 | 1,748 | 51,000 | 1,748 |
| 2025-11-13 | 1,745 | 1,752 | 1,741 | 1,744 | 38,700 | 1,744 |
| 2025-11-12 | 1,745 | 1,754 | 1,744 | 1,745 | 61,200 | 1,745 |
| 2025-11-11 | 1,738 | 1,741 | 1,722 | 1,741 | 46,700 | 1,741 |
| 2025-11-10 | 1,724 | 1,735 | 1,718 | 1,731 | 62,200 | 1,731 |
| 2025-11-07 | 1,705 | 1,720 | 1,704 | 1,720 | 61,300 | 1,720 |
| 2025-11-06 | 1,704 | 1,714 | 1,703 | 1,705 | 46,000 | 1,705 |
| 2025-11-05 | 1,710 | 1,715 | 1,700 | 1,701 | 97,400 | 1,701 |
| 2025-11-04 | 1,712 | 1,721 | 1,703 | 1,718 | 78,900 | 1,718 |
| 2025-10-31 | 1,706 | 1,713 | 1,703 | 1,713 | 66,200 | 1,713 |
| 2025-10-30 | 1,700 | 1,710 | 1,697 | 1,706 | 104,700 | 1,706 |
| 2025-10-29 | 1,733 | 1,733 | 1,700 | 1,700 | 96,000 | 1,700 |
| 2025-10-28 | 1,761 | 1,761 | 1,737 | 1,737 | 77,600 | 1,737 |
| 2025-10-27 | 1,755 | 1,764 | 1,754 | 1,758 | 49,900 | 1,758 |
| 2025-10-24 | 1,774 | 1,775 | 1,751 | 1,751 | 45,500 | 1,751 |
| 2025-10-23 | 1,773 | 1,778 | 1,768 | 1,768 | 51,700 | 1,768 |
| 2025-10-22 | 1,766 | 1,777 | 1,766 | 1,773 | 151,100 | 1,773 |
| 2025-10-21 | 1,762 | 1,774 | 1,760 | 1,762 | 79,500 | 1,762 |
| 2025-10-20 | 1,758 | 1,765 | 1,755 | 1,762 | 97,500 | 1,762 |
| 2025-10-17 | 1,742 | 1,755 | 1,738 | 1,755 | 58,200 | 1,755 |
| 2025-10-16 | 1,732 | 1,744 | 1,728 | 1,741 | 78,500 | 1,741 |
| 2025-10-15 | 1,718 | 1,732 | 1,717 | 1,723 | 85,400 | 1,723 |
| 2025-10-14 | 1,701 | 1,722 | 1,700 | 1,716 | 163,300 | 1,716 |
| 2025-10-10 | 1,720 | 1,727 | 1,708 | 1,713 | 88,100 | 1,713 |
| 2025-10-09 | 1,735 | 1,737 | 1,728 | 1,734 | 70,400 | 1,734 |
| 2025-10-08 | 1,732 | 1,742 | 1,731 | 1,734 | 71,200 | 1,734 |
| 2025-10-07 | 1,720 | 1,730 | 1,713 | 1,730 | 77,900 | 1,730 |
| 2025-10-06 | 1,711 | 1,722 | 1,703 | 1,721 | 119,500 | 1,721 |
| 2025-10-03 | 1,696 | 1,702 | 1,691 | 1,691 | 70,100 | 1,691 |
| 2025-10-02 | 1,700 | 1,703 | 1,688 | 1,696 | 98,600 | 1,696 |
| 2025-10-01 | 1,721 | 1,721 | 1,697 | 1,703 | 180,200 | 1,703 |
| 2025-09-30 | 1,740 | 1,741 | 1,721 | 1,723 | 88,700 | 1,723 |
| 2025-09-29 | 1,759 | 1,762 | 1,736 | 1,736 | 88,200 | 1,736 |
| 2025-09-26 | 1,757 | 1,758 | 1,751 | 1,758 | 93,500 | 1,758 |
| 2025-09-25 | 1,747 | 1,757 | 1,746 | 1,757 | 78,600 | 1,757 |
| 2025-09-24 | 1,747 | 1,753 | 1,742 | 1,753 | 92,500 | 1,753 |
| 2025-09-22 | 1,736 | 1,749 | 1,736 | 1,747 | 60,300 | 1,747 |
| 2025-09-19 | 1,748 | 1,749 | 1,735 | 1,744 | 122,000 | 1,744 |
| 2025-09-18 | 1,744 | 1,746 | 1,734 | 1,746 | 88,700 | 1,746 |
| 2025-09-17 | 1,741 | 1,745 | 1,736 | 1,741 | 64,400 | 1,741 |
| 2025-09-16 | 1,731 | 1,754 | 1,730 | 1,750 | 138,100 | 1,750 |
| 2025-09-12 | 1,740 | 1,743 | 1,730 | 1,731 | 93,100 | 1,731 |
| 2025-09-11 | 1,737 | 1,751 | 1,734 | 1,738 | 101,000 | 1,738 |
| 2025-09-10 | 1,737 | 1,743 | 1,731 | 1,743 | 60,800 | 1,743 |
| 2025-09-09 | 1,745 | 1,752 | 1,731 | 1,736 | 129,400 | 1,736 |
| 2025-09-08 | 1,735 | 1,746 | 1,729 | 1,745 | 139,400 | 1,745 |
| 2025-09-05 | 1,739 | 1,742 | 1,729 | 1,738 | 86,900 | 1,738 |
| 2025-09-04 | 1,733 | 1,740 | 1,728 | 1,740 | 115,500 | 1,740 |
| 2025-09-03 | 1,728 | 1,737 | 1,725 | 1,734 | 100,600 | 1,734 |
| 2025-09-02 | 1,721 | 1,730 | 1,718 | 1,728 | 97,100 | 1,728 |
| 2025-09-01 | 1,719 | 1,725 | 1,715 | 1,720 | 146,500 | 1,720 |
| 2025-08-29 | 1,735 | 1,741 | 1,711 | 1,718 | 113,600 | 1,718 |
| 2025-08-28 | 1,712 | 1,734 | 1,707 | 1,729 | 316,600 | 1,729 |
| 2025-08-27 | 1,748 | 1,755 | 1,745 | 1,746 | 277,900 | 1,746 |
| 2025-08-26 | 1,752 | 1,753 | 1,747 | 1,749 | 185,500 | 1,749 |
| 2025-08-25 | 1,758 | 1,759 | 1,749 | 1,749 | 142,500 | 1,749 |
| 2025-08-22 | 1,752 | 1,754 | 1,747 | 1,751 | 113,800 | 1,751 |
| 2025-08-21 | 1,758 | 1,759 | 1,747 | 1,753 | 138,600 | 1,753 |
| 2025-08-20 | 1,756 | 1,759 | 1,751 | 1,757 | 93,600 | 1,757 |
| 2025-08-19 | 1,752 | 1,754 | 1,748 | 1,753 | 92,500 | 1,753 |
| 2025-08-18 | 1,748 | 1,752 | 1,746 | 1,750 | 77,800 | 1,750 |
| 2025-08-15 | 1,751 | 1,754 | 1,744 | 1,748 | 136,500 | 1,748 |
| 2025-08-14 | 1,754 | 1,757 | 1,747 | 1,750 | 110,300 | 1,750 |
| 2025-08-13 | 1,753 | 1,764 | 1,750 | 1,755 | 103,700 | 1,755 |
| 2025-08-12 | 1,755 | 1,760 | 1,747 | 1,750 | 127,200 | 1,750 |
| 2025-08-08 | 1,756 | 1,758 | 1,748 | 1,751 | 87,100 | 1,751 |
| 2025-08-07 | 1,760 | 1,766 | 1,756 | 1,756 | 110,000 | 1,756 |
| 2025-08-06 | 1,766 | 1,770 | 1,758 | 1,760 | 66,700 | 1,760 |
| 2025-08-05 | 1,750 | 1,766 | 1,747 | 1,760 | 79,800 | 1,760 |
| 2025-08-04 | 1,738 | 1,748 | 1,736 | 1,745 | 96,000 | 1,745 |
| 2025-08-01 | 1,738 | 1,752 | 1,736 | 1,749 | 67,100 | 1,749 |
| 2025-07-31 | 1,736 | 1,740 | 1,734 | 1,735 | 68,000 | 1,735 |
| 2025-07-30 | 1,730 | 1,736 | 1,723 | 1,736 | 69,700 | 1,736 |
| 2025-07-29 | 1,720 | 1,730 | 1,716 | 1,730 | 64,700 | 1,730 |
| 2025-07-28 | 1,729 | 1,733 | 1,715 | 1,723 | 108,600 | 1,723 |
| 2025-07-25 | 1,732 | 1,735 | 1,722 | 1,722 | 101,900 | 1,722 |
| 2025-07-24 | 1,735 | 1,741 | 1,726 | 1,730 | 77,100 | 1,730 |
| 2025-07-23 | 1,720 | 1,731 | 1,720 | 1,727 | 96,400 | 1,727 |
| 2025-07-22 | 1,738 | 1,738 | 1,719 | 1,719 | 59,400 | 1,719 |
| 2025-07-18 | 1,733 | 1,738 | 1,730 | 1,730 | 23,700 | 1,730 |
| 2025-07-17 | 1,731 | 1,736 | 1,728 | 1,736 | 26,900 | 1,736 |
| 2025-07-16 | 1,741 | 1,746 | 1,730 | 1,730 | 35,900 | 1,730 |
| 2025-07-15 | 1,746 | 1,757 | 1,742 | 1,744 | 49,900 | 1,744 |
| 2025-07-14 | 1,740 | 1,755 | 1,731 | 1,746 | 69,200 | 1,746 |
| 2025-07-11 | 1,725 | 1,742 | 1,715 | 1,737 | 118,800 | 1,737 |
| 2025-07-10 | 1,743 | 1,743 | 1,732 | 1,735 | 75,400 | 1,735 |
| 2025-07-09 | 1,731 | 1,741 | 1,731 | 1,738 | 38,200 | 1,738 |
| 2025-07-08 | 1,737 | 1,738 | 1,729 | 1,730 | 56,400 | 1,730 |
| 2025-07-07 | 1,741 | 1,746 | 1,732 | 1,733 | 28,700 | 1,733 |
| 2025-07-04 | 1,743 | 1,747 | 1,739 | 1,739 | 27,500 | 1,739 |
| 2025-07-03 | 1,739 | 1,742 | 1,732 | 1,739 | 31,800 | 1,739 |
| 2025-07-02 | 1,729 | 1,745 | 1,729 | 1,736 | 34,800 | 1,736 |
| 2025-07-01 | 1,736 | 1,739 | 1,720 | 1,732 | 47,900 | 1,732 |
| 2025-06-30 | 1,746 | 1,750 | 1,737 | 1,737 | 63,800 | 1,737 |
| 2025-06-27 | 1,726 | 1,738 | 1,723 | 1,736 | 57,300 | 1,736 |
| 2025-06-26 | 1,712 | 1,722 | 1,712 | 1,721 | 42,300 | 1,721 |
| 2025-06-25 | 1,718 | 1,718 | 1,710 | 1,710 | 39,600 | 1,710 |
| 2025-06-24 | 1,727 | 1,728 | 1,713 | 1,713 | 35,700 | 1,713 |
| 2025-06-23 | 1,721 | 1,724 | 1,707 | 1,723 | 56,100 | 1,723 |
| 2025-06-20 | 1,718 | 1,727 | 1,717 | 1,726 | 53,600 | 1,726 |
| 2025-06-19 | 1,725 | 1,728 | 1,719 | 1,722 | 20,900 | 1,722 |
| 2025-06-18 | 1,721 | 1,727 | 1,717 | 1,724 | 22,900 | 1,724 |
| 2025-06-17 | 1,715 | 1,723 | 1,712 | 1,721 | 52,400 | 1,721 |
| 2025-06-16 | 1,714 | 1,720 | 1,714 | 1,719 | 31,600 | 1,719 |
| 2025-06-13 | 1,720 | 1,723 | 1,706 | 1,714 | 62,700 | 1,714 |
| 2025-06-12 | 1,733 | 1,734 | 1,717 | 1,721 | 40,900 | 1,721 |
| 2025-06-11 | 1,730 | 1,740 | 1,727 | 1,733 | 30,900 | 1,733 |
| 2025-06-10 | 1,748 | 1,752 | 1,728 | 1,728 | 39,700 | 1,728 |
| 2025-06-09 | 1,758 | 1,763 | 1,746 | 1,748 | 29,400 | 1,748 |
| 2025-06-06 | 1,761 | 1,771 | 1,756 | 1,762 | 28,900 | 1,762 |
| 2025-06-05 | 1,761 | 1,775 | 1,760 | 1,761 | 33,700 | 1,761 |
| 2025-06-04 | 1,760 | 1,782 | 1,753 | 1,763 | 33,200 | 1,763 |
| 2025-06-03 | 1,770 | 1,770 | 1,756 | 1,761 | 27,900 | 1,761 |
| 2025-06-02 | 1,768 | 1,768 | 1,757 | 1,767 | 25,500 | 1,767 |
| 2025-05-30 | 1,774 | 1,774 | 1,764 | 1,768 | 25,800 | 1,768 |
| 2025-05-29 | 1,776 | 1,783 | 1,771 | 1,777 | 57,800 | 1,777 |
| 2025-05-28 | 1,776 | 1,781 | 1,767 | 1,771 | 49,300 | 1,771 |
| 2025-05-27 | 1,751 | 1,769 | 1,751 | 1,766 | 31,700 | 1,766 |
| 2025-05-26 | 1,733 | 1,752 | 1,733 | 1,751 | 32,000 | 1,751 |
| 2025-05-23 | 1,722 | 1,736 | 1,722 | 1,734 | 32,500 | 1,734 |
| 2025-05-22 | 1,711 | 1,724 | 1,706 | 1,721 | 39,300 | 1,721 |
| 2025-05-21 | 1,720 | 1,724 | 1,711 | 1,712 | 43,500 | 1,712 |
| 2025-05-20 | 1,744 | 1,744 | 1,716 | 1,721 | 85,700 | 1,721 |
| 2025-05-19 | 1,738 | 1,744 | 1,733 | 1,736 | 42,800 | 1,736 |
| 2025-05-16 | 1,756 | 1,758 | 1,731 | 1,745 | 52,400 | 1,745 |
| 2025-05-15 | 1,755 | 1,756 | 1,742 | 1,745 | 39,700 | 1,745 |
| 2025-05-14 | 1,778 | 1,778 | 1,746 | 1,760 | 53,800 | 1,760 |
| 2025-05-13 | 1,779 | 1,785 | 1,766 | 1,778 | 39,500 | 1,778 |
| 2025-05-12 | 1,777 | 1,778 | 1,762 | 1,768 | 34,600 | 1,768 |
| 2025-05-09 | 1,759 | 1,776 | 1,759 | 1,768 | 37,200 | 1,768 |
| 2025-05-08 | 1,774 | 1,774 | 1,753 | 1,768 | 40,100 | 1,768 |
| 2025-05-07 | 1,756 | 1,774 | 1,751 | 1,774 | 34,400 | 1,774 |
| 2025-05-02 | 1,754 | 1,764 | 1,743 | 1,761 | 30,700 | 1,761 |
| 2025-05-01 | 1,760 | 1,764 | 1,746 | 1,754 | 33,400 | 1,754 |
| 2025-04-30 | 1,756 | 1,765 | 1,747 | 1,760 | 37,000 | 1,760 |
| 2025-04-28 | 1,760 | 1,766 | 1,751 | 1,753 | 53,000 | 1,753 |
| 2025-04-25 | 1,758 | 1,766 | 1,755 | 1,760 | 26,200 | 1,760 |
| 2025-04-24 | 1,778 | 1,778 | 1,752 | 1,759 | 37,500 | 1,759 |
| 2025-04-23 | 1,755 | 1,772 | 1,755 | 1,770 | 45,300 | 1,770 |
| 2025-04-22 | 1,742 | 1,754 | 1,741 | 1,745 | 31,200 | 1,745 |
| 2025-04-21 | 1,737 | 1,747 | 1,733 | 1,740 | 33,200 | 1,740 |
| 2025-04-18 | 1,715 | 1,742 | 1,715 | 1,736 | 55,500 | 1,736 |
| 2025-04-17 | 1,700 | 1,706 | 1,690 | 1,706 | 60,800 | 1,706 |
| 2025-04-16 | 1,704 | 1,707 | 1,685 | 1,692 | 75,300 | 1,692 |
| 2025-04-15 | 1,721 | 1,728 | 1,695 | 1,695 | 104,000 | 1,695 |
| 2025-04-14 | 1,786 | 1,787 | 1,721 | 1,721 | 75,900 | 1,721 |
| 2025-04-11 | 1,751 | 1,756 | 1,718 | 1,746 | 50,200 | 1,746 |
| 2025-04-10 | 1,780 | 1,787 | 1,756 | 1,778 | 64,800 | 1,778 |
| 2025-04-09 | 1,728 | 1,733 | 1,708 | 1,720 | 62,000 | 1,720 |
| 2025-04-08 | 1,740 | 1,761 | 1,730 | 1,753 | 76,300 | 1,753 |
| 2025-04-07 | 1,670 | 1,727 | 1,640 | 1,700 | 109,800 | 1,700 |
| 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