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
2019/12/30 905 907 893 904 43,400
2019/12/27 880 905 880 902 68,800
2019/12/26 874 880 870 880 64,400
2019/12/25 880 880 865 871 60,200
2019/12/24 874 874 866 870 66,000
2019/12/23 895 896 873 875 49,300
2019/12/20 894 897 888 893 43,200
2019/12/19 887 894 887 893 34,700
2019/12/18 888 890 882 885 29,400
2019/12/17 889 897 879 888 72,000
2019/12/16 890 893 876 882 61,800
2019/12/13 900 909 893 893 101,200
2019/12/12 905 909 884 885 60,400
2019/12/11 904 924 899 900 88,900
2019/12/10 888 903 888 901 70,200
2019/12/09 892 897 886 888 70,100
2019/12/06 880 887 877 883 46,000
2019/12/05 873 882 873 876 49,200
2019/12/04 860 873 856 873 45,800
2019/12/03 871 871 854 867 74,800
2019/12/02 888 891 873 873 78,400
2019/11/29 870 889 870 873 211,300
2019/11/28 863 864 853 853 25,100
2019/11/27 854 863 851 859 38,300
2019/11/26 865 865 854 854 31,300
2019/11/25 862 865 851 859 57,100
2019/11/22 826 851 826 846 52,000
2019/11/21 835 835 813 826 72,400
2019/11/20 845 851 835 835 46,200
2019/11/19 839 845 832 845 30,900
2019/11/18 837 840 830 839 40,800
2019/11/15 825 833 823 830 62,400
2019/11/14 857 857 834 834 59,900
2019/11/13 869 873 857 857 33,800
2019/11/12 870 874 862 871 36,400
2019/11/11 876 877 868 870 34,600
2019/11/08 879 880 869 870 47,500
2019/11/07 874 874 863 869 33,000
2019/11/06 864 880 861 875 76,700
2019/11/05 851 870 851 856 65,300
2019/11/01 851 851 841 845 34,200
2019/10/31 867 869 842 851 43,000
2019/10/30 839 861 833 861 108,300
2019/10/29 843 847 835 836 45,700
2019/10/28 830 838 829 837 45,200
2019/10/25 829 831 825 827 44,400
2019/10/24 824 837 820 828 57,200
2019/10/23 812 819 808 818 69,700
2019/10/21 819 821 814 816 42,700
2019/10/18 811 823 811 812 46,100
2019/10/17 820 820 811 811 30,100
2019/10/16 828 829 814 814 42,700
2019/10/15 813 825 810 818 69,800
2019/10/11 803 804 795 801 31,100
2019/10/10 812 813 794 800 49,300
2019/10/09 808 815 803 815 34,200
2019/10/08 810 821 800 812 65,400
2019/10/07 806 808 798 804 39,700
2019/10/04 799 802 792 802 34,200
2019/10/03 806 806 792 798 58,900
2019/10/02 810 817 808 815 67,400
2019/10/01 801 819 801 814 39,300
2019/09/30 806 807 793 794 48,200
2019/09/27 820 820 800 806 58,400
2019/09/26 824 829 818 821 81,700
2019/09/25 827 827 813 815 57,200
2019/09/24 823 827 820 825 64,000
2019/09/20 828 828 813 813 61,000
2019/09/19 816 828 816 822 55,300
2019/09/18 839 839 816 817 64,300
2019/09/17 851 851 837 839 49,900
2019/09/13 855 856 840 850 77,800
2019/09/12 853 862 851 855 54,900
2019/09/11 845 853 841 853 63,300
2019/09/10 829 837 829 837 34,100
2019/09/09 826 826 811 826 37,600
2019/09/06 828 831 818 820 22,900
2019/09/05 815 831 815 820 46,200
2019/09/04 801 813 796 810 32,400
2019/09/03 799 815 799 814 35,200
2019/09/02 807 808 796 804 40,800
2019/08/30 792 807 791 807 73,800
2019/08/29 777 780 773 779 42,300
2019/08/28 777 782 777 777 18,000
2019/08/27 785 790 777 782 25,900
2019/08/26 772 783 771 777 53,900
2019/08/23 810 811 794 801 35,300
2019/08/22 801 805 797 803 32,700
2019/08/21 797 800 793 799 25,700
2019/08/20 799 805 794 805 26,900
2019/08/19 807 811 798 799 22,000
2019/08/16 788 805 783 799 31,500
2019/08/15 771 798 768 794 49,900
2019/08/14 790 803 790 794 38,100
2019/08/13 785 788 775 786 64,200
2019/08/09 813 813 796 799 44,900
2019/08/08 812 824 800 808 45,500
2019/08/07 819 824 813 816 38,800
2019/08/06 789 822 789 822 63,600
2019/08/05 830 832 808 822 73,600
2019/08/02 864 864 835 840 74,000
2019/08/01 880 882 871 881 27,800
2019/07/31 880 888 880 882 42,600
2019/07/30 872 888 872 888 42,500
2019/07/29 883 883 873 878 37,100
2019/07/26 889 889 876 886 39,500
2019/07/25 892 896 886 891 57,200
2019/07/24 870 882 868 882 65,500
2019/07/23 851 870 851 870 36,100
2019/07/22 850 857 847 855 22,700
2019/07/19 836 857 836 850 52,300
2019/07/18 854 858 828 834 91,300
2019/07/17 854 868 849 864 47,600
2019/07/16 865 867 856 861 29,600
2019/07/12 867 874 859 859 35,900
2019/07/11 860 866 856 862 38,400
2019/07/10 867 868 855 862 51,800
2019/07/09 885 892 871 872 42,400
2019/07/08 902 904 885 885 59,900
2019/07/05 892 902 885 900 88,800
2019/07/04 877 899 876 894 70,100
2019/07/03 885 887 865 875 128,000
2019/07/02 868 874 866 874 39,900
2019/07/01 868 876 858 872 93,000
2019/06/28 857 859 850 855 51,900
2019/06/27 841 858 837 858 68,700
2019/06/26 835 844 831 833 37,500
2019/06/25 855 860 836 841 57,000
2019/06/24 825 841 822 840 48,500
2019/06/21 833 843 829 835 38,200
2019/06/20 831 840 821 835 57,300
2019/06/19 828 845 822 831 117,400
2019/06/18 834 840 812 813 56,900
2019/06/17 836 837 824 829 33,600
2019/06/14 824 842 817 836 72,800
2019/06/13 831 831 813 818 88,000
2019/06/12 840 848 832 836 71,900
2019/06/11 846 848 831 833 87,900
2019/06/10 852 867 831 847 149,200
2019/06/07 804 856 801 852 220,500
2019/06/06 827 843 802 802 117,900
2019/06/05 818 826 800 823 170,800
2019/06/04 764 804 764 804 100,100
2019/06/03 780 783 758 764 85,300
2019/05/31 801 814 774 788 232,200
2019/05/30 742 834 739 823 470,400
2019/05/29 747 752 737 747 55,700
2019/05/28 760 764 757 758 45,900
2019/05/27 755 769 755 758 37,200
2019/05/24 739 757 734 757 59,900
2019/05/23 758 761 742 743 64,800
2019/05/22 755 770 752 765 74,200
2019/05/21 751 757 736 751 94,700
2019/05/20 765 775 754 763 70,200
2019/05/17 760 777 752 770 88,100
2019/05/16 777 777 751 752 83,800
2019/05/15 769 780 756 780 87,300
2019/05/14 704 759 704 756 179,300
2019/05/13 790 791 763 764 116,400
2019/05/10 800 804 781 794 143,000
2019/05/09 820 821 800 803 112,700
2019/05/08 826 830 818 821 99,400
2019/05/07 860 860 838 839 78,100
2019/04/26 839 857 832 854 139,400
2019/04/25 842 848 823 839 378,000
2019/04/24 879 880 838 839 220,500
2019/04/23 900 901 863 881 188,900
2019/04/22 921 921 884 892 171,700
2019/04/19 914 922 905 912 95,300
2019/04/18 915 926 906 911 162,100
2019/04/17 891 913 891 912 111,200
2019/04/16 877 895 877 890 84,400
2019/04/15 864 879 860 878 88,500
2019/04/12 860 861 851 852 54,500
2019/04/11 861 863 849 860 72,400
2019/04/10 868 872 857 868 61,700
2019/04/09 881 888 869 882 84,100
2019/04/08 893 904 878 890 95,100
2019/04/05 888 894 884 892 62,700
2019/04/04 878 895 874 888 105,300
2019/04/03 848 877 848 877 146,200
2019/04/02 828 848 823 847 120,000
2019/04/01 816 828 813 826 132,200
2019/03/29 834 838 806 811 140,200
2019/03/28 855 860 832 833 100,800
2019/03/27 871 875 846 858 287,900
2019/03/26 879 895 875 886 346,300
2019/03/25 875 875 855 868 156,100
2019/03/22 865 882 862 882 96,700
2019/03/20 845 869 845 869 88,300
2019/03/19 845 846 836 842 138,100
2019/03/18 845 850 838 845 179,600
2019/03/15 834 843 834 838 194,200
2019/03/14 841 847 831 835 75,600
2019/03/13 844 848 832 835 98,000
2019/03/12 845 857 841 852 111,500
2019/03/11 830 840 830 840 118,800
2019/03/08 849 851 824 829 150,200
2019/03/07 874 876 858 864 144,800
2019/03/06 878 888 876 884 132,400
2019/03/05 890 891 872 877 147,400
2019/03/04 891 899 885 896 162,000
2019/03/01 895 896 883 890 90,700
2019/02/28 903 907 897 897 46,700
2019/02/27 908 914 898 902 127,900
2019/02/26 912 914 905 909 44,700
2019/02/25 911 913 902 912 66,800
2019/02/22 905 912 902 910 59,000
2019/02/21 907 914 901 909 82,500
2019/02/20 915 922 905 907 61,900
2019/02/19 911 923 903 912 103,200
2019/02/18 876 914 876 906 133,800
2019/02/15 869 869 851 865 104,700
2019/02/14 906 909 877 877 88,000
2019/02/13 909 909 890 899 76,100
2019/02/12 888 899 873 899 86,100
2019/02/08 902 902 885 889 91,600
2019/02/07 915 915 897 902 63,300
2019/02/06 914 919 909 916 70,100
2019/02/05 916 918 905 912 55,400
2019/02/04 885 914 884 908 104,800
2019/02/01 876 878 864 874 55,000
2019/01/31 872 881 863 873 46,400
2019/01/30 887 887 861 861 82,100
2019/01/29 887 890 873 883 77,500
2019/01/28 894 894 883 885 67,300
2019/01/25 886 896 882 883 115,700
2019/01/24 878 881 863 878 71,900
2019/01/23 873 884 865 876 51,500
2019/01/22 880 891 874 877 91,000
2019/01/21 885 888 874 876 83,200
2019/01/18 853 867 852 863 57,500
2019/01/17 844 852 840 845 89,800
2019/01/16 841 845 830 835 69,300
2019/01/15 829 844 814 840 75,300
2019/01/11 825 845 822 828 73,900
2019/01/10 828 834 813 821 85,500
2019/01/09 831 841 825 833 70,200
2019/01/08 810 823 806 816 101,300
2019/01/07 813 820 797 799 155,400
2019/01/04 781 791 758 789 101,800

このページの先頭へ