第一稀元素化学工業(4082)の株価時系列情報
第一稀元素化学工業(4082)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 675 | 684 | 675 | 678 | 55,900 |
| 2025/08/07 | 695 | 699 | 679 | 695 | 32,200 |
| 2025/08/06 | 690 | 702 | 687 | 696 | 40,300 |
| 2025/08/05 | 678 | 691 | 677 | 687 | 24,400 |
| 2025/08/04 | 685 | 687 | 674 | 676 | 34,300 |
| 2025/08/01 | 688 | 695 | 688 | 695 | 27,900 |
| 2025/07/31 | 686 | 687 | 680 | 686 | 25,700 |
| 2025/07/30 | 684 | 685 | 680 | 680 | 13,700 |
| 2025/07/29 | 684 | 685 | 679 | 681 | 27,100 |
| 2025/07/28 | 688 | 690 | 682 | 690 | 29,300 |
| 2025/07/25 | 687 | 699 | 674 | 684 | 82,700 |
| 2025/07/24 | 681 | 683 | 673 | 683 | 33,300 |
| 2025/07/23 | 664 | 683 | 664 | 681 | 79,900 |
| 2025/07/22 | 653 | 663 | 653 | 658 | 18,600 |
| 2025/07/18 | 656 | 659 | 652 | 653 | 23,300 |
| 2025/07/17 | 650 | 659 | 649 | 656 | 20,900 |
| 2025/07/16 | 657 | 660 | 651 | 651 | 27,300 |
| 2025/07/15 | 663 | 663 | 656 | 657 | 24,900 |
| 2025/07/14 | 662 | 665 | 657 | 661 | 26,700 |
| 2025/07/11 | 652 | 666 | 652 | 662 | 24,100 |
| 2025/07/10 | 662 | 663 | 649 | 649 | 42,800 |
| 2025/07/09 | 651 | 672 | 650 | 661 | 56,500 |
| 2025/07/08 | 647 | 653 | 646 | 651 | 33,300 |
| 2025/07/07 | 661 | 661 | 650 | 650 | 21,100 |
| 2025/07/04 | 660 | 664 | 658 | 659 | 29,000 |
| 2025/07/03 | 650 | 663 | 650 | 663 | 26,000 |
| 2025/07/02 | 641 | 655 | 641 | 650 | 19,900 |
| 2025/07/01 | 650 | 651 | 642 | 642 | 16,600 |
| 2025/06/30 | 651 | 668 | 651 | 654 | 61,800 |
| 2025/06/27 | 642 | 652 | 642 | 651 | 47,600 |
| 2025/06/26 | 636 | 642 | 632 | 642 | 26,400 |
| 2025/06/25 | 650 | 650 | 636 | 636 | 39,000 |
| 2025/06/24 | 643 | 646 | 639 | 642 | 18,200 |
| 2025/06/23 | 640 | 641 | 631 | 633 | 30,300 |
| 2025/06/20 | 640 | 650 | 640 | 640 | 37,000 |
| 2025/06/19 | 648 | 648 | 642 | 643 | 22,900 |
| 2025/06/18 | 638 | 649 | 638 | 649 | 18,000 |
| 2025/06/17 | 637 | 643 | 636 | 638 | 56,000 |
| 2025/06/16 | 634 | 635 | 630 | 634 | 23,200 |
| 2025/06/13 | 635 | 639 | 631 | 634 | 44,800 |
| 2025/06/12 | 646 | 646 | 636 | 637 | 20,200 |
| 2025/06/11 | 636 | 645 | 636 | 645 | 29,100 |
| 2025/06/10 | 636 | 640 | 633 | 636 | 22,600 |
| 2025/06/09 | 642 | 643 | 634 | 636 | 29,400 |
| 2025/06/06 | 642 | 643 | 640 | 640 | 15,800 |
| 2025/06/05 | 639 | 646 | 639 | 640 | 24,100 |
| 2025/06/04 | 640 | 648 | 639 | 643 | 25,400 |
| 2025/06/03 | 643 | 646 | 639 | 639 | 24,100 |
| 2025/06/02 | 658 | 658 | 641 | 643 | 49,600 |
| 2025/05/30 | 660 | 668 | 659 | 661 | 39,700 |
| 2025/05/29 | 672 | 676 | 660 | 663 | 51,500 |
| 2025/05/28 | 689 | 689 | 672 | 677 | 53,300 |
| 2025/05/27 | 670 | 686 | 662 | 682 | 68,600 |
| 2025/05/26 | 631 | 654 | 631 | 651 | 43,400 |
| 2025/05/23 | 622 | 632 | 622 | 631 | 28,800 |
| 2025/05/22 | 624 | 626 | 620 | 622 | 26,600 |
| 2025/05/21 | 627 | 631 | 626 | 627 | 17,500 |
| 2025/05/20 | 633 | 637 | 624 | 624 | 39,900 |
| 2025/05/19 | 629 | 633 | 624 | 633 | 26,700 |
| 2025/05/16 | 627 | 635 | 623 | 628 | 34,500 |
| 2025/05/15 | 633 | 633 | 623 | 627 | 54,400 |
| 2025/05/14 | 645 | 649 | 632 | 632 | 90,900 |
| 2025/05/13 | 673 | 679 | 666 | 674 | 37,100 |
| 2025/05/12 | 657 | 679 | 651 | 667 | 61,900 |
| 2025/05/09 | 638 | 657 | 638 | 657 | 31,100 |
| 2025/05/08 | 642 | 643 | 634 | 638 | 25,300 |
| 2025/05/07 | 644 | 646 | 636 | 641 | 28,900 |
| 2025/05/02 | 657 | 660 | 646 | 648 | 36,300 |
| 2025/05/01 | 665 | 665 | 655 | 661 | 25,500 |
| 2025/04/30 | 677 | 677 | 662 | 670 | 18,300 |
| 2025/04/28 | 671 | 679 | 669 | 678 | 25,900 |
| 2025/04/25 | 683 | 683 | 668 | 668 | 21,700 |
| 2025/04/24 | 677 | 682 | 669 | 679 | 41,300 |
| 2025/04/23 | 671 | 677 | 670 | 674 | 23,100 |
| 2025/04/22 | 660 | 674 | 659 | 664 | 22,200 |
| 2025/04/21 | 654 | 662 | 654 | 658 | 12,700 |
| 2025/04/18 | 633 | 659 | 633 | 657 | 21,000 |
| 2025/04/17 | 629 | 635 | 629 | 631 | 19,700 |
| 2025/04/16 | 639 | 642 | 629 | 633 | 16,000 |
| 2025/04/15 | 641 | 647 | 639 | 639 | 14,000 |
| 2025/04/14 | 641 | 641 | 630 | 635 | 28,400 |
| 2025/04/11 | 607 | 634 | 606 | 631 | 32,600 |
| 2025/04/10 | 641 | 645 | 624 | 636 | 36,200 |
| 2025/04/09 | 601 | 609 | 587 | 591 | 52,900 |
| 2025/04/08 | 607 | 630 | 604 | 628 | 41,600 |
| 2025/04/07 | 586 | 593 | 570 | 578 | 73,000 |
| 2025/04/04 | 650 | 655 | 616 | 627 | 112,900 |
| 2025/04/03 | 675 | 680 | 668 | 673 | 46,600 |
| 2025/04/02 | 699 | 699 | 691 | 691 | 21,600 |
| 2025/04/01 | 698 | 703 | 693 | 695 | 20,700 |
| 2025/03/31 | 709 | 709 | 691 | 693 | 42,000 |
| 2025/03/28 | 724 | 731 | 717 | 719 | 51,600 |
| 2025/03/27 | 735 | 742 | 730 | 742 | 43,900 |
| 2025/03/26 | 735 | 740 | 732 | 740 | 30,800 |
| 2025/03/25 | 740 | 740 | 724 | 729 | 26,500 |
| 2025/03/24 | 740 | 740 | 731 | 731 | 25,900 |
| 2025/03/21 | 736 | 740 | 730 | 737 | 22,600 |
| 2025/03/19 | 723 | 740 | 723 | 740 | 36,700 |
| 2025/03/18 | 722 | 728 | 722 | 722 | 22,700 |
| 2025/03/17 | 726 | 728 | 719 | 721 | 18,700 |
| 2025/03/14 | 722 | 726 | 717 | 722 | 30,900 |
| 2025/03/13 | 728 | 732 | 722 | 725 | 21,200 |
| 2025/03/12 | 720 | 732 | 720 | 726 | 38,500 |
| 2025/03/11 | 715 | 720 | 706 | 720 | 35,900 |
| 2025/03/10 | 720 | 730 | 717 | 722 | 25,700 |
| 2025/03/07 | 723 | 727 | 710 | 719 | 42,500 |
| 2025/03/06 | 714 | 727 | 714 | 727 | 50,700 |
| 2025/03/05 | 704 | 710 | 701 | 709 | 27,500 |
| 2025/03/04 | 699 | 705 | 698 | 700 | 22,300 |
| 2025/03/03 | 708 | 711 | 702 | 707 | 34,200 |
| 2025/02/28 | 709 | 716 | 700 | 701 | 37,600 |
| 2025/02/27 | 702 | 712 | 701 | 712 | 18,600 |
| 2025/02/26 | 702 | 702 | 688 | 699 | 40,200 |
| 2025/02/25 | 698 | 702 | 691 | 702 | 33,000 |
| 2025/02/21 | 694 | 694 | 687 | 694 | 22,400 |
| 2025/02/20 | 701 | 701 | 689 | 694 | 30,800 |
| 2025/02/19 | 703 | 707 | 700 | 703 | 22,200 |
| 2025/02/18 | 712 | 716 | 700 | 703 | 31,400 |
| 2025/02/17 | 722 | 724 | 710 | 710 | 29,700 |
| 2025/02/14 | 712 | 724 | 711 | 717 | 70,000 |
| 2025/02/13 | 695 | 710 | 694 | 710 | 36,600 |
| 2025/02/12 | 691 | 695 | 688 | 689 | 14,400 |
| 2025/02/10 | 687 | 691 | 686 | 690 | 10,400 |
| 2025/02/07 | 693 | 700 | 688 | 690 | 37,800 |
| 2025/02/06 | 688 | 693 | 688 | 693 | 15,200 |
| 2025/02/05 | 683 | 691 | 683 | 685 | 26,500 |
| 2025/02/04 | 683 | 686 | 678 | 678 | 14,900 |
| 2025/02/03 | 686 | 687 | 676 | 676 | 45,600 |
| 2025/01/31 | 695 | 695 | 688 | 692 | 14,100 |
| 2025/01/30 | 696 | 697 | 690 | 695 | 23,000 |
| 2025/01/29 | 699 | 699 | 689 | 694 | 22,000 |
| 2025/01/28 | 690 | 699 | 689 | 697 | 35,500 |
| 2025/01/27 | 689 | 694 | 684 | 693 | 18,900 |
| 2025/01/24 | 682 | 689 | 678 | 680 | 31,000 |
| 2025/01/23 | 685 | 685 | 676 | 681 | 30,300 |
| 2025/01/22 | 687 | 687 | 682 | 683 | 25,000 |
| 2025/01/21 | 685 | 686 | 681 | 683 | 21,100 |
| 2025/01/20 | 669 | 683 | 669 | 682 | 31,100 |
| 2025/01/17 | 664 | 667 | 661 | 663 | 20,900 |
| 2025/01/16 | 676 | 676 | 666 | 666 | 32,000 |
| 2025/01/15 | 676 | 680 | 673 | 674 | 32,500 |
| 2025/01/14 | 687 | 688 | 675 | 679 | 62,000 |
| 2025/01/10 | 686 | 691 | 683 | 687 | 26,300 |
| 2025/01/09 | 696 | 696 | 686 | 686 | 40,600 |
| 2025/01/08 | 703 | 711 | 698 | 698 | 37,500 |
| 2025/01/07 | 705 | 710 | 701 | 707 | 50,200 |
| 2025/01/06 | 717 | 717 | 702 | 702 | 63,800 |
| 2024/12/30 | 711 | 719 | 707 | 713 | 54,900 |
| 2024/12/27 | 698 | 711 | 693 | 711 | 58,100 |
| 2024/12/26 | 676 | 697 | 676 | 694 | 104,400 |
| 2024/12/25 | 676 | 676 | 667 | 676 | 105,600 |
| 2024/12/24 | 660 | 673 | 660 | 671 | 102,500 |
| 2024/12/23 | 665 | 667 | 657 | 660 | 117,300 |
| 2024/12/20 | 662 | 670 | 662 | 663 | 101,000 |
| 2024/12/19 | 669 | 675 | 663 | 670 | 56,500 |
| 2024/12/18 | 670 | 683 | 670 | 671 | 101,500 |
| 2024/12/17 | 690 | 690 | 671 | 673 | 103,000 |
| 2024/12/16 | 695 | 695 | 683 | 689 | 62,700 |
| 2024/12/13 | 693 | 695 | 689 | 692 | 78,100 |
| 2024/12/12 | 705 | 708 | 696 | 696 | 72,900 |
| 2024/12/11 | 702 | 705 | 698 | 702 | 37,300 |
| 2024/12/10 | 704 | 707 | 700 | 700 | 49,800 |
| 2024/12/09 | 699 | 706 | 699 | 703 | 36,000 |
| 2024/12/06 | 705 | 706 | 696 | 699 | 49,100 |
| 2024/12/05 | 705 | 710 | 700 | 705 | 39,200 |
| 2024/12/04 | 716 | 720 | 704 | 704 | 44,000 |
| 2024/12/03 | 711 | 723 | 711 | 718 | 38,600 |
| 2024/12/02 | 715 | 716 | 710 | 710 | 21,800 |
| 2024/11/29 | 717 | 719 | 710 | 715 | 27,600 |
| 2024/11/28 | 711 | 717 | 705 | 715 | 43,900 |
| 2024/11/27 | 727 | 727 | 712 | 713 | 29,800 |
| 2024/11/26 | 738 | 740 | 725 | 729 | 29,000 |
| 2024/11/25 | 748 | 750 | 738 | 738 | 42,000 |
| 2024/11/22 | 738 | 743 | 735 | 740 | 46,500 |
| 2024/11/21 | 733 | 740 | 730 | 735 | 32,100 |
| 2024/11/20 | 726 | 732 | 725 | 729 | 23,600 |
| 2024/11/19 | 726 | 730 | 723 | 726 | 22,100 |
| 2024/11/18 | 720 | 727 | 715 | 723 | 26,500 |
| 2024/11/15 | 722 | 734 | 721 | 722 | 50,200 |
| 2024/11/14 | 718 | 724 | 711 | 712 | 29,500 |
| 2024/11/13 | 721 | 730 | 713 | 717 | 45,400 |
| 2024/11/12 | 730 | 735 | 722 | 723 | 32,700 |
| 2024/11/11 | 736 | 736 | 721 | 727 | 40,700 |
| 2024/11/08 | 755 | 757 | 737 | 738 | 38,400 |
| 2024/11/07 | 748 | 758 | 745 | 755 | 47,500 |
| 2024/11/06 | 742 | 765 | 741 | 746 | 69,700 |
| 2024/11/05 | 749 | 750 | 732 | 734 | 109,900 |
| 2024/11/01 | 781 | 781 | 775 | 776 | 24,800 |
| 2024/10/31 | 785 | 793 | 781 | 789 | 28,100 |
| 2024/10/30 | 789 | 789 | 779 | 781 | 56,500 |
| 2024/10/29 | 782 | 789 | 780 | 783 | 36,500 |
| 2024/10/28 | 767 | 783 | 762 | 783 | 26,800 |
| 2024/10/25 | 779 | 779 | 763 | 767 | 33,600 |
| 2024/10/24 | 781 | 784 | 771 | 781 | 31,800 |
| 2024/10/23 | 789 | 791 | 783 | 783 | 19,700 |
| 2024/10/22 | 806 | 806 | 786 | 786 | 70,300 |
| 2024/10/21 | 806 | 806 | 798 | 800 | 15,100 |
| 2024/10/18 | 804 | 805 | 799 | 805 | 14,500 |
| 2024/10/17 | 806 | 810 | 802 | 802 | 14,400 |
| 2024/10/16 | 805 | 814 | 801 | 806 | 25,300 |