日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ