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
2026/07/07 2,071 2,076 2,000 2,001 140,700
2026/07/06 2,055 2,102 2,055 2,071 119,900
2026/07/03 2,031 2,055 1,993 2,050 151,800
2026/07/02 2,065 2,081 2,010 2,048 138,600
2026/07/01 2,047 2,059 2,001 2,024 123,100
2026/06/30 2,091 2,102 2,010 2,043 151,000
2026/06/29 2,100 2,118 2,032 2,091 237,100
2026/06/26 2,100 2,135 2,010 2,029 193,200
2026/06/25 2,090 2,235 2,025 2,148 457,500
2026/06/24 2,002 2,060 1,993 2,037 185,800
2026/06/23 2,137 2,144 1,993 2,002 286,000
2026/06/22 2,067 2,146 2,050 2,133 291,900
2026/06/19 2,010 2,128 2,008 2,061 246,300
2026/06/18 2,085 2,148 1,996 2,002 307,900
2026/06/17 1,990 2,130 1,941 2,065 270,500
2026/06/16 1,948 2,026 1,919 2,015 251,500
2026/06/15 1,940 2,000 1,936 1,951 267,700
2026/06/12 1,900 1,924 1,839 1,874 246,100
2026/06/11 1,800 1,875 1,765 1,865 300,800
2026/06/10 1,963 1,963 1,815 1,839 378,400
2026/06/09 1,980 2,015 1,936 1,991 261,200
2026/06/08 2,010 2,039 1,928 1,976 394,900
2026/06/05 2,079 2,138 2,041 2,098 222,900
2026/06/04 2,172 2,172 2,089 2,105 271,500
2026/06/03 2,166 2,282 2,135 2,201 337,500
2026/06/02 2,225 2,225 2,087 2,160 391,600
2026/06/01 2,340 2,345 2,199 2,275 366,700
2026/05/29 2,295 2,463 2,236 2,293 902,100
2026/05/28 2,170 2,264 2,150 2,245 354,900
2026/05/27 2,186 2,340 2,153 2,179 486,800
2026/05/26 2,050 2,185 2,050 2,169 644,700
2026/05/25 2,093 2,141 2,016 2,025 375,500
2026/05/22 1,980 2,048 1,975 2,021 254,200
2026/05/21 1,960 1,998 1,935 1,959 313,200
2026/05/20 2,099 2,113 1,927 1,953 496,400
2026/05/19 2,195 2,215 2,133 2,133 282,500
2026/05/18 2,183 2,222 2,105 2,166 394,100
2026/05/15 2,181 2,288 2,111 2,188 1,182,400
2026/05/14 2,651 2,658 2,480 2,530 441,900
2026/05/13 2,640 2,830 2,583 2,622 654,500
2026/05/12 2,708 2,746 2,520 2,590 577,300
2026/05/11 2,487 2,746 2,484 2,708 936,600
2026/05/08 2,388 2,541 2,388 2,493 750,000
2026/05/07 2,346 2,382 2,338 2,369 317,100
2026/05/01 2,246 2,358 2,239 2,322 192,600
2026/04/30 2,307 2,367 2,285 2,290 254,500
2026/04/28 2,260 2,357 2,241 2,357 191,000
2026/04/27 2,268 2,283 2,227 2,254 301,400
2026/04/24 2,470 2,474 2,290 2,310 841,000
2026/04/23 2,303 2,331 2,251 2,302 283,300
2026/04/22 2,380 2,384 2,305 2,305 286,100
2026/04/21 2,561 2,565 2,341 2,360 1,001,100
2026/04/20 2,329 2,625 2,314 2,545 1,438,600
2026/04/17 2,231 2,396 2,202 2,333 723,100
2026/04/16 2,152 2,268 2,140 2,252 583,600
2026/04/15 2,100 2,140 2,072 2,102 281,800
2026/04/14 2,050 2,110 2,046 2,086 244,000
2026/04/13 2,038 2,081 2,031 2,043 170,000
2026/04/10 2,131 2,160 2,065 2,065 308,000
2026/04/09 2,172 2,178 2,105 2,122 253,700
2026/04/08 2,129 2,214 2,120 2,208 431,000
2026/04/07 2,105 2,140 2,051 2,088 246,700
2026/04/06 2,082 2,109 2,033 2,087 335,600
2026/04/03 2,229 2,235 2,021 2,082 1,568,600
2026/03/27 2,346 2,455 2,320 2,455 148,700
2026/03/26 2,410 2,443 2,340 2,370 191,900
2026/03/25 2,408 2,448 2,357 2,410 237,700
2026/03/24 2,371 2,384 2,262 2,315 196,800
2026/03/23 2,401 2,413 2,300 2,300 333,900
2026/03/19 2,520 2,552 2,510 2,515 222,300
2026/03/18 2,560 2,639 2,560 2,620 459,000
2026/03/17 2,779 2,890 2,535 2,544 1,173,400
2026/03/16 2,669 2,767 2,512 2,708 2,410,000
2026/03/13 2,350 2,452 2,319 2,419 250,200
2026/03/12 2,419 2,519 2,386 2,393 300,500
2026/03/11 2,370 2,463 2,360 2,418 206,100
2026/03/10 2,351 2,382 2,304 2,345 190,300
2026/03/09 2,309 2,334 2,215 2,310 395,600
2026/03/06 2,404 2,527 2,392 2,428 293,800
2026/03/05 2,467 2,528 2,440 2,445 380,600
2026/03/04 2,400 2,494 2,331 2,348 590,400
2026/03/03 2,715 2,734 2,537 2,537 493,400
2026/03/02 2,710 2,816 2,705 2,735 440,300
2026/02/27 2,845 2,874 2,780 2,810 752,800
2026/02/26 3,040 3,070 2,747 2,830 1,456,400
2026/02/25 2,569 2,924 2,558 2,924 3,130,000
2026/02/24 2,467 2,547 2,364 2,424 500,800
2026/02/20 2,540 2,626 2,478 2,500 453,200
2026/02/19 2,724 2,729 2,572 2,580 606,900
2026/02/18 2,710 2,734 2,658 2,677 440,500
2026/02/17 2,843 2,843 2,724 2,740 601,000
2026/02/16 2,930 3,050 2,812 2,863 1,240,400
2026/02/13 2,988 3,135 2,825 2,836 2,118,700
2026/02/12 2,883 3,030 2,805 2,888 2,260,700
2026/02/10 2,800 2,853 2,710 2,733 767,100
2026/02/09 2,960 2,977 2,737 2,798 1,353,900
2026/02/06 2,675 2,973 2,600 2,956 1,952,100
2026/02/05 2,654 2,898 2,650 2,718 1,711,800
2026/02/04 2,604 2,740 2,540 2,652 995,900
2026/02/03 2,865 2,865 2,588 2,633 1,976,700
2026/02/02 2,612 2,830 2,596 2,686 4,373,000
2026/01/30 2,531 2,550 2,330 2,330 1,309,000
2026/01/29 2,702 2,765 2,511 2,570 1,460,700
2026/01/28 2,890 2,900 2,714 2,761 1,347,400
2026/01/27 2,980 3,040 2,872 2,926 2,734,200
2026/01/26 2,902 2,970 2,786 2,935 3,097,600
2026/01/23 2,668 3,175 2,618 2,905 8,560,900
2026/01/22 3,290 3,500 2,704 2,718 5,013,000
2026/01/21 3,040 3,570 2,970 3,100 5,238,200
2026/01/20 4,230 4,400 3,240 3,440 10,157,700
2026/01/19 3,140 3,840 3,115 3,840 9,595,200
2026/01/16 3,830 3,830 2,785 3,140 12,385,900
2026/01/15 2,880 3,130 2,850 3,130 2,312,900
2026/01/14 2,630 2,630 2,425 2,630 3,081,600
2026/01/13 2,021 2,130 1,950 2,130 1,947,400
2026/01/09 1,612 1,767 1,540 1,730 15,646,300
2026/01/08 1,723 1,723 1,723 1,723 305,700
2026/01/07 1,260 1,423 1,237 1,423 5,185,800
2026/01/06 1,136 1,147 1,117 1,123 253,000
2026/01/05 1,143 1,164 1,135 1,139 322,400
2025/12/30 1,180 1,226 1,130 1,130 606,500
2025/12/29 1,159 1,174 1,145 1,154 266,400
2025/12/26 1,181 1,190 1,140 1,149 385,900
2025/12/25 1,138 1,160 1,123 1,157 275,300
2025/12/24 1,138 1,148 1,109 1,125 275,700
2025/12/23 1,100 1,152 1,100 1,152 395,800
2025/12/22 1,095 1,109 1,087 1,098 222,100
2025/12/19 1,069 1,089 1,064 1,086 203,800
2025/12/18 1,073 1,099 1,070 1,073 200,200
2025/12/17 1,085 1,089 1,061 1,080 280,500
2025/12/16 1,082 1,096 1,062 1,062 303,700
2025/12/15 1,082 1,115 1,078 1,088 258,100
2025/12/12 1,085 1,114 1,071 1,091 410,500
2025/12/11 1,137 1,140 1,068 1,068 770,700
2025/12/10 1,181 1,184 1,133 1,145 387,400
2025/12/09 1,207 1,211 1,152 1,181 588,100
2025/12/08 1,164 1,243 1,155 1,237 620,500
2025/12/05 1,150 1,170 1,139 1,140 306,900
2025/12/04 1,150 1,183 1,135 1,154 392,300
2025/12/03 1,150 1,156 1,133 1,140 315,900
2025/12/02 1,130 1,171 1,127 1,153 566,900
2025/12/01 1,221 1,221 1,118 1,130 1,057,500
2025/11/28 1,235 1,243 1,201 1,220 578,300
2025/11/27 1,234 1,254 1,197 1,232 804,400
2025/11/26 1,297 1,299 1,227 1,230 879,500
2025/11/25 1,351 1,386 1,263 1,277 1,010,700
2025/11/21 1,320 1,375 1,305 1,336 1,074,600
2025/11/20 1,345 1,445 1,340 1,380 2,193,000
2025/11/19 1,360 1,383 1,291 1,323 1,771,600
2025/11/18 1,285 1,449 1,258 1,355 5,543,200
2025/11/17 1,229 1,302 1,223 1,290 1,751,800
2025/11/14 1,161 1,249 1,121 1,227 1,979,500
2025/11/13 1,172 1,209 1,141 1,170 1,180,600
2025/11/12 1,214 1,258 1,166 1,172 1,582,500
2025/11/11 1,195 1,217 1,165 1,201 1,384,200
2025/11/10 1,190 1,229 1,141 1,195 1,883,200
2025/11/07 1,184 1,234 1,121 1,220 2,948,200
2025/11/06 1,420 1,421 1,198 1,228 3,917,800
2025/11/05 1,290 1,413 1,250 1,412 4,066,600
2025/11/04 1,381 1,430 1,328 1,365 6,250,800
2025/10/31 1,136 1,361 1,129 1,308 11,522,000
2025/10/30 1,080 1,174 1,017 1,166 6,755,500
2025/10/29 1,225 1,266 1,105 1,122 6,158,600
2025/10/28 1,400 1,447 1,235 1,289 9,206,600
2025/10/27 1,594 1,644 1,310 1,450 25,187,900
2025/10/24 1,094 1,094 1,094 1,094 245,500
2025/10/23 944 944 944 944 102,400
2025/10/22 794 794 794 794 166,000
2025/10/21 698 700 693 694 28,700
2025/10/20 697 700 691 699 40,500
2025/10/17 693 695 689 689 28,300
2025/10/16 696 700 694 697 53,000
2025/10/15 687 699 684 697 35,500
2025/10/14 688 692 678 681 66,400
2025/10/10 715 716 698 698 97,400
2025/10/09 700 714 700 714 57,500
2025/10/08 707 713 700 700 60,800
2025/10/07 708 711 703 707 29,200
2025/10/06 706 710 697 707 70,200
2025/10/03 691 694 687 692 24,000
2025/10/02 682 691 682 689 47,700
2025/10/01 691 691 677 680 65,500
2025/09/30 707 708 689 694 55,600
2025/09/29 710 714 704 706 67,800
2025/09/26 715 723 715 723 48,600
2025/09/25 723 723 710 715 50,100
2025/09/24 725 725 716 721 79,800
2025/09/22 710 722 710 716 72,500
2025/09/19 712 714 700 705 74,600
2025/09/18 705 710 702 710 47,800
2025/09/17 704 704 695 700 40,100
2025/09/16 693 703 692 703 30,900
2025/09/12 696 698 693 693 29,400
2025/09/11 701 704 693 695 24,400
2025/09/10 710 710 699 699 24,800
2025/09/09 710 716 703 706 34,000
2025/09/08 710 713 700 707 33,800
2025/09/05 700 709 698 707 46,900
2025/09/04 689 703 685 693 38,100
2025/09/03 692 696 687 687 41,400

このページの先頭へ