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
2020/12/30 853 868 831 845 94,200
2020/12/29 865 884 843 847 186,600
2020/12/28 860 877 840 850 227,900
2020/12/25 821 867 802 864 366,000
2020/12/24 810 843 794 816 312,800
2020/12/23 776 828 760 815 322,400
2020/12/22 835 842 755 765 326,500
2020/12/21 801 846 788 844 283,200
2020/12/18 783 784 769 779 57,000
2020/12/17 805 805 773 781 75,200
2020/12/16 819 820 791 805 86,100
2020/12/15 810 832 796 823 115,900
2020/12/14 803 814 797 804 116,300
2020/12/11 803 810 780 788 140,200
2020/12/10 810 845 792 817 238,300
2020/12/09 789 810 770 810 199,000
2020/12/08 730 777 725 769 203,200
2020/12/07 740 740 719 722 88,600
2020/12/04 716 730 714 730 44,200
2020/12/03 713 727 713 720 45,000
2020/12/02 722 730 718 721 58,900
2020/12/01 706 722 706 720 46,300
2020/11/30 728 728 697 697 78,700
2020/11/27 730 738 695 695 135,300
2020/11/26 728 744 727 737 35,500
2020/11/25 754 754 730 733 63,800
2020/11/24 747 748 733 733 37,300
2020/11/20 736 736 721 732 24,200
2020/11/19 747 747 721 721 53,000
2020/11/18 743 752 733 750 85,500
2020/11/17 740 740 723 739 40,500
2020/11/16 729 742 721 740 95,700
2020/11/13 732 732 708 714 55,600
2020/11/12 743 747 734 747 50,600
2020/11/11 739 744 725 744 68,200
2020/11/10 730 734 716 734 78,100
2020/11/09 721 725 707 715 49,200
2020/11/06 711 720 700 720 51,800
2020/11/05 708 712 696 712 31,700
2020/11/04 700 710 690 709 52,200
2020/11/02 684 698 684 696 33,300
2020/10/30 706 706 683 683 55,100
2020/10/29 700 705 699 699 23,700
2020/10/28 705 712 702 708 26,200
2020/10/27 706 716 701 716 30,600
2020/10/26 711 718 707 710 22,200
2020/10/23 722 722 706 718 38,800
2020/10/22 722 722 712 718 32,900
2020/10/21 717 728 715 717 43,200
2020/10/20 717 735 715 717 32,500
2020/10/19 704 719 704 719 25,500
2020/10/16 710 713 702 704 30,100
2020/10/15 724 728 710 710 30,300
2020/10/14 722 731 718 727 40,800
2020/10/13 727 727 716 722 34,500
2020/10/12 725 727 719 725 22,500
2020/10/09 730 734 720 725 41,000
2020/10/08 725 733 711 733 77,400
2020/10/07 720 729 719 725 32,700
2020/10/06 737 739 719 728 50,900
2020/10/05 712 734 712 734 94,200
2020/10/02 719 724 709 710 99,800
2020/09/30 750 750 726 726 68,700
2020/09/29 748 760 736 751 68,700
2020/09/28 746 750 736 750 94,500
2020/09/25 751 756 737 737 143,000
2020/09/24 747 758 737 751 150,600
2020/09/23 735 764 730 755 418,300
2020/09/18 838 855 838 855 41,800
2020/09/17 846 846 833 838 36,500
2020/09/16 840 845 829 840 43,400
2020/09/15 840 840 826 835 23,800
2020/09/14 839 850 832 846 53,600
2020/09/11 820 842 811 839 71,000
2020/09/10 802 814 802 814 46,100
2020/09/09 794 804 789 802 43,000
2020/09/08 783 795 781 795 33,300
2020/09/07 763 781 760 779 25,800
2020/09/04 752 766 752 763 20,900
2020/09/03 764 770 757 767 23,500
2020/09/02 760 760 752 753 12,900
2020/09/01 779 779 759 759 20,900
2020/08/31 780 790 773 780 28,600
2020/08/28 777 789 772 787 52,300
2020/08/27 772 776 765 776 28,500
2020/08/26 766 777 757 774 23,200
2020/08/25 758 758 747 758 29,700
2020/08/24 740 748 738 747 18,900
2020/08/21 734 740 730 740 10,200
2020/08/20 729 735 729 732 9,700
2020/08/19 733 736 728 729 15,100
2020/08/18 735 739 727 735 22,200
2020/08/17 751 752 734 737 25,800
2020/08/14 761 761 750 750 16,100
2020/08/13 751 765 734 761 44,000
2020/08/12 730 751 729 751 36,500
2020/08/11 709 729 706 729 46,600
2020/08/07 718 727 700 702 57,000
2020/08/06 740 742 726 730 17,500
2020/08/05 737 741 726 738 16,300
2020/08/04 742 746 728 746 14,900
2020/08/03 720 737 720 731 24,200
2020/07/31 754 754 712 715 36,800
2020/07/30 762 779 756 764 36,300
2020/07/29 790 790 749 749 22,400
2020/07/28 788 797 774 791 27,300
2020/07/27 760 788 750 788 43,000
2020/07/22 786 795 761 761 86,900
2020/07/21 755 759 744 759 19,500
2020/07/20 742 755 731 752 17,000
2020/07/17 753 753 738 742 18,100
2020/07/16 762 762 749 750 16,600
2020/07/15 756 765 748 761 27,100
2020/07/14 736 749 736 748 20,900
2020/07/13 740 743 725 735 46,500
2020/07/10 752 752 712 712 68,300
2020/07/09 772 774 754 754 37,000
2020/07/08 783 786 772 772 23,300
2020/07/07 784 784 769 784 15,700
2020/07/06 770 785 770 782 28,300
2020/07/03 760 770 760 770 17,200
2020/07/02 783 783 760 760 35,500
2020/07/01 790 790 766 768 25,500
2020/06/30 795 803 790 790 40,800
2020/06/29 804 804 783 784 26,300
2020/06/26 789 809 787 809 58,100
2020/06/25 808 808 787 789 52,400
2020/06/24 792 805 786 804 43,100
2020/06/23 789 798 781 795 26,700
2020/06/22 796 796 782 782 21,300
2020/06/19 794 805 774 799 49,200
2020/06/18 784 796 777 794 27,400
2020/06/17 792 798 784 786 27,500
2020/06/16 769 793 758 792 49,300
2020/06/15 765 770 746 746 25,900
2020/06/12 752 771 750 762 44,500
2020/06/11 799 803 782 782 29,800
2020/06/10 800 813 795 811 34,700
2020/06/09 807 807 786 800 27,200
2020/06/08 799 801 785 801 26,200
2020/06/05 790 796 782 793 25,700
2020/06/04 802 802 787 790 18,800
2020/06/03 813 813 786 796 29,200
2020/06/02 799 813 791 808 47,800
2020/06/01 781 805 776 799 38,700
2020/05/29 783 798 774 789 47,200
2020/05/28 809 817 764 771 131,500
2020/05/27 783 807 781 804 61,500
2020/05/26 774 783 766 783 43,700
2020/05/25 780 781 763 768 32,000
2020/05/22 779 779 760 772 30,000
2020/05/21 784 784 769 774 23,500
2020/05/20 770 780 764 780 40,300
2020/05/19 775 776 758 764 35,600
2020/05/18 766 770 758 768 26,000
2020/05/15 745 772 732 772 41,700
2020/05/14 760 761 746 752 16,400
2020/05/13 755 766 751 766 32,600
2020/05/12 765 765 754 761 25,300
2020/05/11 750 760 748 760 31,200
2020/05/08 736 744 735 743 27,900
2020/05/07 726 736 725 733 11,400
2020/05/01 741 741 722 731 21,600
2020/04/30 762 764 742 742 35,400
2020/04/28 740 754 734 751 45,100
2020/04/27 727 736 722 736 25,400
2020/04/24 726 726 711 726 30,200
2020/04/23 696 719 696 719 29,400
2020/04/22 701 705 688 698 57,200
2020/04/21 698 708 696 708 29,500
2020/04/20 703 715 703 712 21,000
2020/04/17 720 736 712 714 27,300
2020/04/16 695 720 693 720 39,900
2020/04/15 707 709 691 696 48,900
2020/04/14 687 710 687 703 76,800
2020/04/13 741 741 716 717 41,100
2020/04/10 747 760 737 753 49,400
2020/04/09 753 759 741 755 33,100
2020/04/08 735 760 724 754 60,200
2020/04/07 727 736 707 736 52,500
2020/04/06 670 716 669 709 65,700
2020/04/03 696 714 665 672 60,200
2020/04/02 717 725 692 698 76,600
2020/04/01 738 766 727 732 103,000
2020/03/31 773 774 740 752 91,700
2020/03/30 780 787 738 773 310,600
2020/03/27 807 827 795 827 441,400
2020/03/26 777 797 748 795 151,400
2020/03/25 758 785 739 785 138,700
2020/03/24 737 745 701 710 216,400
2020/03/23 753 762 728 734 235,200
2020/03/19 734 757 718 748 168,300
2020/03/18 704 745 704 715 256,200
2020/03/17 630 705 620 696 179,900
2020/03/16 628 668 622 650 241,900
2020/03/13 601 636 591 618 204,500
2020/03/12 661 675 646 651 154,700
2020/03/11 708 726 678 678 175,800
2020/03/10 650 711 649 706 142,700
2020/03/09 720 720 693 695 188,800
2020/03/06 762 762 737 739 95,100
2020/03/05 787 789 771 771 46,200
2020/03/04 762 782 757 772 47,300
2020/03/03 820 821 770 773 98,500
2020/03/02 750 806 750 790 112,900
2020/02/28 775 787 762 762 124,300
2020/02/27 820 824 803 803 80,400
2020/02/26 811 831 809 828 70,900
2020/02/25 825 835 818 823 95,900
2020/02/21 851 868 851 855 61,700
2020/02/20 865 875 850 851 42,500
2020/02/19 857 875 857 862 86,000
2020/02/18 871 893 829 872 363,900
2020/02/17 890 890 871 877 94,100
2020/02/14 919 920 895 897 126,600
2020/02/13 939 945 927 936 34,100
2020/02/12 948 948 934 934 35,900
2020/02/10 949 966 933 937 131,400
2020/02/07 950 950 936 948 21,200
2020/02/06 937 958 937 946 62,200
2020/02/05 928 932 923 923 36,800
2020/02/04 919 927 916 921 36,000
2020/02/03 902 926 902 915 46,100
2020/01/31 916 933 916 929 36,500
2020/01/30 932 933 902 913 55,100
2020/01/29 933 934 922 932 30,700
2020/01/28 917 935 908 929 55,200
2020/01/27 935 940 926 929 68,400
2020/01/24 965 965 944 950 63,800
2020/01/23 972 972 951 963 73,300
2020/01/22 940 977 940 969 97,100
2020/01/21 932 942 927 938 64,200
2020/01/20 907 939 907 926 74,400
2020/01/17 909 910 900 907 28,500
2020/01/16 912 912 901 905 29,500
2020/01/15 909 910 900 907 54,300
2020/01/14 910 912 899 906 51,200
2020/01/10 916 916 900 901 43,400
2020/01/09 899 920 897 908 62,200
2020/01/08 898 898 880 885 64,500
2020/01/07 894 906 894 903 51,500
2020/01/06 899 899 890 892 58,600

このページの先頭へ