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 |
---|---|---|---|---|---|
2024/03/28 | 958 | 961 | 946 | 950 | 51,300 |
2024/03/27 | 957 | 967 | 955 | 965 | 49,000 |
2024/03/26 | 957 | 957 | 947 | 951 | 40,300 |
2024/03/25 | 965 | 966 | 954 | 954 | 36,200 |
2024/03/22 | 966 | 966 | 958 | 965 | 37,200 |
2024/03/21 | 964 | 966 | 959 | 961 | 41,400 |
2024/03/19 | 954 | 959 | 951 | 959 | 32,700 |
2024/03/18 | 954 | 955 | 947 | 955 | 24,900 |
2024/03/15 | 943 | 949 | 942 | 946 | 37,600 |
2024/03/14 | 935 | 943 | 928 | 943 | 41,100 |
2024/03/13 | 934 | 940 | 922 | 928 | 46,100 |
2024/03/12 | 931 | 936 | 922 | 934 | 28,800 |
2024/03/11 | 946 | 946 | 923 | 935 | 46,700 |
2024/03/08 | 941 | 956 | 941 | 952 | 61,600 |
2024/03/07 | 954 | 957 | 944 | 946 | 48,700 |
2024/03/06 | 931 | 949 | 931 | 946 | 50,400 |
2024/03/05 | 929 | 937 | 923 | 931 | 48,500 |
2024/03/04 | 935 | 936 | 923 | 923 | 54,300 |
2024/03/01 | 938 | 939 | 933 | 934 | 29,900 |
2024/02/29 | 946 | 949 | 932 | 934 | 53,900 |
2024/02/28 | 935 | 948 | 935 | 947 | 70,400 |
2024/02/27 | 931 | 938 | 929 | 935 | 28,200 |
2024/02/26 | 936 | 937 | 929 | 931 | 40,400 |
2024/02/22 | 929 | 931 | 923 | 929 | 50,300 |
2024/02/21 | 930 | 930 | 918 | 920 | 37,900 |
2024/02/20 | 922 | 930 | 922 | 923 | 34,300 |
2024/02/19 | 917 | 927 | 913 | 927 | 51,100 |
2024/02/16 | 913 | 920 | 910 | 917 | 68,900 |
2024/02/15 | 918 | 919 | 906 | 916 | 57,100 |
2024/02/14 | 919 | 922 | 906 | 910 | 98,700 |
2024/02/13 | 944 | 946 | 914 | 921 | 181,700 |
2024/02/09 | 964 | 971 | 963 | 969 | 44,900 |
2024/02/08 | 968 | 976 | 963 | 974 | 49,900 |
2024/02/07 | 968 | 978 | 968 | 971 | 40,300 |
2024/02/06 | 988 | 988 | 969 | 969 | 47,800 |
2024/02/05 | 988 | 988 | 978 | 987 | 42,100 |
2024/02/02 | 967 | 981 | 962 | 976 | 51,600 |
2024/02/01 | 979 | 980 | 965 | 967 | 45,500 |
2024/01/31 | 988 | 988 | 976 | 983 | 72,100 |
2024/01/30 | 996 | 997 | 985 | 988 | 37,900 |
2024/01/29 | 990 | 996 | 987 | 996 | 32,600 |
2024/01/26 | 992 | 993 | 983 | 983 | 39,900 |
2024/01/25 | 968 | 995 | 965 | 993 | 74,600 |
2024/01/24 | 970 | 976 | 965 | 965 | 56,200 |
2024/01/23 | 978 | 980 | 969 | 976 | 53,700 |
2024/01/22 | 965 | 977 | 965 | 977 | 32,800 |
2024/01/19 | 964 | 970 | 962 | 963 | 36,600 |
2024/01/18 | 958 | 971 | 957 | 963 | 38,500 |
2024/01/17 | 983 | 987 | 963 | 963 | 55,400 |
2024/01/16 | 992 | 994 | 980 | 980 | 38,000 |
2024/01/15 | 990 | 999 | 984 | 992 | 62,600 |
2024/01/12 | 1,012 | 1,014 | 992 | 992 | 73,500 |
2024/01/11 | 1,007 | 1,017 | 1,006 | 1,013 | 114,900 |
2024/01/10 | 995 | 1,006 | 995 | 1,002 | 103,700 |
2024/01/09 | 998 | 998 | 987 | 994 | 56,300 |
2024/01/05 | 994 | 998 | 984 | 993 | 71,200 |
2024/01/04 | 981 | 991 | 970 | 987 | 46,500 |
2023/12/29 | 989 | 990 | 982 | 988 | 47,600 |
2023/12/28 | 963 | 984 | 959 | 984 | 55,200 |
2023/12/27 | 940 | 964 | 939 | 961 | 115,100 |
2023/12/26 | 927 | 940 | 927 | 934 | 87,400 |
2023/12/25 | 947 | 947 | 925 | 928 | 79,200 |
2023/12/22 | 946 | 949 | 939 | 945 | 70,700 |
2023/12/21 | 947 | 950 | 942 | 943 | 47,500 |
2023/12/20 | 949 | 952 | 945 | 949 | 43,300 |
2023/12/19 | 942 | 946 | 937 | 942 | 47,200 |
2023/12/18 | 952 | 952 | 929 | 944 | 35,300 |
2023/12/15 | 953 | 960 | 944 | 958 | 49,800 |
2023/12/14 | 950 | 958 | 947 | 952 | 88,000 |
2023/12/13 | 952 | 957 | 940 | 943 | 59,900 |
2023/12/12 | 958 | 959 | 941 | 946 | 78,200 |
2023/12/11 | 953 | 958 | 948 | 956 | 78,800 |
2023/12/08 | 959 | 960 | 944 | 952 | 81,400 |
2023/12/07 | 968 | 968 | 956 | 959 | 67,400 |
2023/12/06 | 956 | 971 | 956 | 969 | 45,500 |
2023/12/05 | 968 | 972 | 950 | 953 | 53,200 |
2023/12/04 | 979 | 979 | 968 | 971 | 48,600 |
2023/12/01 | 994 | 996 | 982 | 982 | 62,200 |
2023/11/30 | 979 | 995 | 977 | 995 | 128,200 |
2023/11/29 | 970 | 977 | 967 | 976 | 44,400 |
2023/11/28 | 982 | 982 | 971 | 980 | 32,100 |
2023/11/27 | 984 | 986 | 972 | 980 | 41,600 |
2023/11/24 | 984 | 989 | 980 | 984 | 67,400 |
2023/11/22 | 973 | 979 | 971 | 979 | 54,300 |
2023/11/21 | 966 | 977 | 966 | 974 | 47,800 |
2023/11/20 | 976 | 982 | 968 | 968 | 62,100 |
2023/11/17 | 974 | 980 | 970 | 980 | 52,100 |
2023/11/16 | 988 | 996 | 979 | 984 | 40,400 |
2023/11/15 | 977 | 993 | 977 | 992 | 80,100 |
2023/11/14 | 981 | 985 | 972 | 976 | 66,000 |
2023/11/13 | 974 | 994 | 974 | 988 | 87,500 |
2023/11/10 | 969 | 974 | 963 | 974 | 53,700 |
2023/11/09 | 969 | 977 | 965 | 977 | 46,400 |
2023/11/08 | 988 | 989 | 963 | 972 | 68,300 |
2023/11/07 | 988 | 998 | 983 | 996 | 88,300 |
2023/11/06 | 982 | 992 | 969 | 991 | 136,000 |
2023/11/02 | 973 | 980 | 969 | 980 | 128,200 |
2023/11/01 | 950 | 974 | 944 | 970 | 256,300 |
2023/10/31 | 911 | 923 | 887 | 922 | 121,200 |
2023/10/30 | 921 | 931 | 918 | 919 | 296,600 |
2023/10/27 | 923 | 933 | 920 | 933 | 60,600 |
2023/10/26 | 931 | 935 | 908 | 909 | 71,600 |
2023/10/25 | 945 | 946 | 928 | 931 | 70,800 |
2023/10/24 | 932 | 943 | 914 | 939 | 86,200 |
2023/10/23 | 937 | 943 | 931 | 931 | 62,500 |
2023/10/20 | 936 | 942 | 932 | 937 | 33,300 |
2023/10/19 | 941 | 946 | 934 | 937 | 24,900 |
2023/10/18 | 943 | 951 | 936 | 943 | 43,800 |
2023/10/17 | 935 | 955 | 935 | 944 | 42,200 |
2023/10/16 | 930 | 946 | 930 | 934 | 61,200 |
2023/10/13 | 964 | 966 | 942 | 945 | 56,300 |
2023/10/12 | 942 | 960 | 940 | 959 | 73,200 |
2023/10/11 | 949 | 951 | 941 | 943 | 52,100 |
2023/10/10 | 936 | 950 | 935 | 947 | 91,800 |
2023/10/06 | 912 | 924 | 912 | 922 | 31,000 |
2023/10/05 | 910 | 917 | 905 | 916 | 64,500 |
2023/10/04 | 913 | 913 | 890 | 895 | 170,600 |
2023/10/03 | 947 | 947 | 921 | 922 | 96,500 |
2023/10/02 | 955 | 969 | 950 | 950 | 62,200 |
2023/09/29 | 966 | 966 | 948 | 953 | 66,500 |
2023/09/28 | 967 | 968 | 955 | 961 | 67,300 |
2023/09/27 | 955 | 973 | 953 | 972 | 64,700 |
2023/09/26 | 972 | 972 | 955 | 961 | 79,500 |
2023/09/25 | 975 | 975 | 970 | 972 | 40,700 |
2023/09/22 | 962 | 976 | 957 | 970 | 73,300 |
2023/09/21 | 971 | 979 | 968 | 968 | 58,700 |
2023/09/20 | 981 | 985 | 973 | 973 | 71,600 |
2023/09/19 | 975 | 980 | 970 | 980 | 55,600 |
2023/09/15 | 975 | 979 | 971 | 973 | 78,400 |
2023/09/14 | 965 | 971 | 963 | 968 | 39,400 |
2023/09/13 | 967 | 968 | 961 | 965 | 45,800 |
2023/09/12 | 966 | 971 | 960 | 969 | 68,200 |
2023/09/11 | 964 | 969 | 954 | 961 | 69,600 |
2023/09/08 | 971 | 975 | 959 | 960 | 73,500 |
2023/09/07 | 982 | 984 | 969 | 972 | 79,800 |
2023/09/06 | 980 | 992 | 980 | 984 | 69,200 |
2023/09/05 | 984 | 985 | 975 | 981 | 69,100 |
2023/09/04 | 965 | 979 | 965 | 979 | 77,800 |
2023/09/01 | 955 | 965 | 955 | 962 | 49,400 |
2023/08/31 | 956 | 963 | 953 | 958 | 53,000 |
2023/08/30 | 961 | 962 | 953 | 955 | 52,600 |
2023/08/29 | 955 | 961 | 953 | 957 | 50,700 |
2023/08/28 | 950 | 962 | 950 | 957 | 48,000 |
2023/08/25 | 935 | 949 | 935 | 944 | 60,200 |
2023/08/24 | 941 | 941 | 927 | 939 | 97,800 |
2023/08/23 | 924 | 944 | 920 | 942 | 73,300 |
2023/08/22 | 930 | 931 | 919 | 924 | 50,600 |
2023/08/21 | 920 | 929 | 920 | 923 | 40,100 |
2023/08/18 | 925 | 938 | 922 | 923 | 65,200 |
2023/08/17 | 947 | 947 | 918 | 935 | 147,100 |
2023/08/16 | 963 | 964 | 950 | 950 | 97,400 |
2023/08/15 | 961 | 971 | 957 | 967 | 68,800 |
2023/08/14 | 955 | 975 | 954 | 959 | 155,700 |
2023/08/10 | 929 | 949 | 929 | 949 | 121,000 |
2023/08/09 | 931 | 934 | 924 | 930 | 87,900 |
2023/08/08 | 937 | 938 | 930 | 931 | 62,200 |
2023/08/07 | 935 | 937 | 927 | 937 | 48,000 |
2023/08/04 | 930 | 936 | 925 | 935 | 64,200 |
2023/08/03 | 962 | 966 | 933 | 935 | 204,600 |
2023/08/02 | 975 | 985 | 970 | 972 | 83,700 |
2023/08/01 | 974 | 978 | 967 | 978 | 59,200 |
2023/07/31 | 960 | 973 | 958 | 973 | 110,600 |
2023/07/28 | 946 | 955 | 933 | 951 | 250,100 |
2023/07/27 | 969 | 969 | 948 | 956 | 257,300 |
2023/07/26 | 987 | 987 | 971 | 976 | 65,200 |
2023/07/25 | 987 | 987 | 975 | 979 | 67,600 |
2023/07/24 | 980 | 982 | 972 | 981 | 57,800 |
2023/07/21 | 974 | 979 | 961 | 970 | 76,200 |
2023/07/20 | 965 | 984 | 965 | 974 | 134,200 |
2023/07/19 | 960 | 962 | 949 | 955 | 111,200 |
2023/07/18 | 964 | 964 | 955 | 961 | 54,100 |
2023/07/14 | 972 | 972 | 958 | 964 | 61,900 |
2023/07/13 | 960 | 969 | 952 | 966 | 65,200 |
2023/07/12 | 970 | 973 | 957 | 961 | 84,400 |
2023/07/11 | 980 | 982 | 970 | 970 | 56,700 |
2023/07/10 | 970 | 982 | 969 | 973 | 87,600 |
2023/07/07 | 969 | 978 | 959 | 969 | 80,000 |
2023/07/06 | 978 | 983 | 972 | 972 | 70,100 |
2023/07/05 | 972 | 984 | 972 | 982 | 45,500 |
2023/07/04 | 981 | 985 | 974 | 977 | 88,200 |
2023/07/03 | 980 | 987 | 979 | 983 | 75,800 |
2023/06/30 | 981 | 983 | 970 | 977 | 79,600 |
2023/06/29 | 987 | 991 | 978 | 981 | 69,400 |
2023/06/28 | 977 | 985 | 974 | 985 | 65,500 |
2023/06/27 | 970 | 970 | 959 | 968 | 65,500 |
2023/06/26 | 958 | 970 | 946 | 969 | 143,400 |
2023/06/23 | 972 | 976 | 955 | 958 | 122,100 |
2023/06/22 | 986 | 986 | 970 | 971 | 79,200 |
2023/06/21 | 984 | 987 | 978 | 979 | 82,100 |
2023/06/20 | 993 | 993 | 981 | 989 | 101,000 |
2023/06/19 | 999 | 999 | 980 | 984 | 158,300 |
2023/06/16 | 981 | 998 | 981 | 998 | 188,700 |
2023/06/15 | 994 | 994 | 980 | 980 | 142,400 |
2023/06/14 | 1,003 | 1,007 | 986 | 991 | 256,800 |
2023/06/13 | 964 | 984 | 960 | 980 | 233,400 |
2023/06/12 | 946 | 957 | 945 | 953 | 101,700 |
2023/06/09 | 936 | 945 | 934 | 936 | 76,200 |
2023/06/08 | 940 | 951 | 929 | 930 | 129,100 |
2023/06/07 | 929 | 942 | 926 | 933 | 135,000 |
2023/06/06 | 920 | 930 | 912 | 926 | 85,100 |