暗号資産
FISCO BTC Index
7/26 1:51:05
17,158,141
4099 東証プライム 化学
四国化成ホールディングス
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 2,000.0 | 2,042.0 | 1,993.0 | 2,027.0 | 63,600 | 2,027.0 |
| 2024/9/3 | 2,041.0 | 2,065.0 | 2,041.0 | 2,059.0 | 23,600 | 2,059.0 |
| 2024/9/2 | 2,052.0 | 2,052.0 | 2,010.0 | 2,040.0 | 30,100 | 2,040.0 |
| 2024/8/30 | 2,040.0 | 2,058.0 | 2,020.0 | 2,031.0 | 50,000 | 2,031.0 |
| 2024/8/29 | 2,010.0 | 2,048.0 | 2,010.0 | 2,032.0 | 31,000 | 2,032.0 |
| 2024/8/28 | 2,022.0 | 2,053.0 | 2,000.0 | 2,049.0 | 112,200 | 2,049.0 |
| 2024/8/27 | 2,002.0 | 2,059.0 | 2,002.0 | 2,053.0 | 43,300 | 2,053.0 |
| 2024/8/26 | 2,065.0 | 2,075.0 | 2,013.0 | 2,018.0 | 61,800 | 2,018.0 |
| 2024/8/23 | 2,039.0 | 2,069.0 | 2,027.0 | 2,064.0 | 55,400 | 2,064.0 |
| 2024/8/22 | 2,040.0 | 2,051.0 | 2,002.0 | 2,018.0 | 58,600 | 2,018.0 |
| 2024/8/21 | 1,970.0 | 2,034.0 | 1,966.0 | 2,023.0 | 53,500 | 2,023.0 |
| 2024/8/20 | 2,011.0 | 2,014.0 | 1,966.0 | 1,988.0 | 66,900 | 1,988.0 |
| 2024/8/19 | 2,058.0 | 2,058.0 | 1,995.0 | 2,000.0 | 84,600 | 2,000.0 |
| 2024/8/16 | 1,997.0 | 2,064.0 | 1,973.0 | 2,064.0 | 92,800 | 2,064.0 |
| 2024/8/15 | 1,958.0 | 1,962.0 | 1,919.0 | 1,928.0 | 73,700 | 1,928.0 |
| 2024/8/14 | 1,936.0 | 1,963.0 | 1,912.0 | 1,959.0 | 72,800 | 1,959.0 |
| 2024/8/13 | 1,841.0 | 1,947.0 | 1,841.0 | 1,936.0 | 110,700 | 1,936.0 |
| 2024/8/9 | 1,853.0 | 1,853.0 | 1,773.0 | 1,808.0 | 115,500 | 1,808.0 |
| 2024/8/8 | 1,836.0 | 1,878.0 | 1,793.0 | 1,813.0 | 106,900 | 1,813.0 |
| 2024/8/7 | 1,842.0 | 1,927.0 | 1,805.0 | 1,876.0 | 106,200 | 1,876.0 |