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
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
2023/06/05 916 928 914 918 206,500
2023/06/02 875 900 875 899 110,500
2023/06/01 886 889 875 875 129,100
2023/05/31 899 900 884 884 242,700
2023/05/30 905 911 899 904 116,300
2023/05/29 906 915 905 905 101,600
2023/05/26 902 914 898 898 168,300
2023/05/25 914 915 903 904 109,700
2023/05/24 908 923 906 911 94,800
2023/05/23 915 923 902 907 139,400
2023/05/22 899 915 899 912 124,300
2023/05/19 903 904 889 899 188,500
2023/05/18 901 907 895 901 138,900
2023/05/17 902 902 889 892 129,800
2023/05/16 910 910 891 899 237,300
2023/05/15 901 915 894 904 435,200
2023/05/12 1,002 1,006 988 991 114,800
2023/05/11 1,007 1,009 1,000 1,003 60,900
2023/05/10 1,012 1,017 1,009 1,012 54,000
2023/05/09 1,014 1,016 1,010 1,012 74,700
2023/05/08 1,006 1,014 1,005 1,012 60,400
2023/05/02 1,009 1,009 999 1,007 69,100
2023/05/01 1,008 1,009 999 1,009 60,000
2023/04/28 1,001 1,003 994 999 84,400
2023/04/27 984 993 982 993 58,000
2023/04/26 991 993 983 987 87,500
2023/04/25 1,008 1,012 992 995 104,500
2023/04/24 1,003 1,006 998 1,002 64,300
2023/04/21 1,006 1,007 1,000 1,003 51,200
2023/04/20 1,010 1,013 1,005 1,007 69,500
2023/04/19 1,015 1,018 1,011 1,013 50,100
2023/04/18 1,013 1,025 1,007 1,020 98,500
2023/04/17 1,010 1,013 1,004 1,010 61,600
2023/04/14 1,010 1,012 1,003 1,007 79,500
2023/04/13 1,004 1,007 998 1,003 47,700
2023/04/12 1,010 1,013 1,004 1,007 58,800
2023/04/11 999 1,006 991 1,005 110,400
2023/04/10 998 999 991 996 79,600
2023/04/07 990 1,000 989 994 65,400
2023/04/06 981 992 978 985 87,300
2023/04/05 1,000 1,004 989 989 107,300
2023/04/04 1,019 1,019 1,006 1,010 84,900
2023/04/03 1,025 1,025 1,017 1,022 118,600
2023/03/31 1,006 1,014 1,006 1,013 69,400
2023/03/30 1,000 1,008 997 1,004 65,400
2023/03/29 1,000 1,009 999 1,009 97,200
2023/03/28 1,008 1,013 996 996 84,600
2023/03/27 996 1,004 990 999 74,100
2023/03/24 988 991 981 988 74,700
2023/03/23 971 995 970 995 75,900
2023/03/22 978 982 968 980 89,000
2023/03/20 967 972 958 958 113,200
2023/03/17 984 989 971 976 86,600
2023/03/16 963 971 952 971 166,700
2023/03/15 992 998 984 987 119,700
2023/03/14 985 988 965 976 289,600
2023/03/13 999 999 987 995 272,600
2023/03/10 1,024 1,030 1,010 1,014 285,500
2023/03/09 1,041 1,050 1,037 1,039 129,400
2023/03/08 1,031 1,038 1,024 1,033 176,600
2023/03/07 1,041 1,045 1,035 1,039 96,800
2023/03/06 1,045 1,046 1,036 1,041 150,000
2023/03/03 1,030 1,038 1,025 1,037 167,200
2023/03/02 1,032 1,037 1,014 1,023 191,400
2023/03/01 1,017 1,030 1,017 1,030 138,900
2023/02/28 1,029 1,032 1,018 1,019 87,100
2023/02/27 1,020 1,027 1,018 1,021 49,500
2023/02/24 1,012 1,022 1,012 1,017 86,300
2023/02/22 1,015 1,020 1,006 1,010 147,500
2023/02/21 1,017 1,028 1,013 1,023 151,600
2023/02/20 1,026 1,029 1,017 1,022 102,800
2023/02/17 1,023 1,031 1,022 1,023 77,700
2023/02/16 1,023 1,040 1,023 1,033 117,900
2023/02/15 1,038 1,038 1,015 1,020 111,100
2023/02/14 1,035 1,038 1,012 1,034 206,100
2023/02/13 1,039 1,056 1,020 1,020 382,500
2023/02/10 1,116 1,116 1,095 1,099 178,200
2023/02/09 1,101 1,120 1,095 1,118 105,500
2023/02/08 1,114 1,114 1,098 1,104 69,100
2023/02/07 1,109 1,114 1,104 1,106 70,600
2023/02/06 1,092 1,107 1,089 1,102 101,000
2023/02/03 1,086 1,093 1,080 1,080 54,200
2023/02/02 1,088 1,090 1,078 1,086 66,700
2023/02/01 1,086 1,099 1,083 1,088 54,500
2023/01/31 1,092 1,099 1,084 1,086 76,400
2023/01/30 1,091 1,096 1,083 1,084 59,900
2023/01/27 1,089 1,099 1,088 1,088 71,800
2023/01/26 1,087 1,093 1,078 1,083 83,400
2023/01/25 1,085 1,095 1,080 1,085 90,800
2023/01/24 1,079 1,087 1,074 1,083 119,200
2023/01/23 1,068 1,073 1,055 1,073 93,200
2023/01/20 1,030 1,050 1,026 1,047 47,700
2023/01/19 1,020 1,031 1,016 1,030 53,400
2023/01/18 1,020 1,047 1,018 1,033 58,800
2023/01/17 1,015 1,027 1,015 1,020 50,000
2023/01/16 1,027 1,028 1,014 1,015 44,500
2023/01/13 1,043 1,050 1,026 1,027 74,500
2023/01/12 1,052 1,056 1,042 1,042 64,400
2023/01/11 1,035 1,043 1,031 1,042 50,200
2023/01/10 1,024 1,025 1,016 1,023 43,900
2023/01/06 1,000 1,019 1,000 1,010 47,200
2023/01/05 1,000 1,012 998 1,005 65,700
2023/01/04 1,026 1,026 995 998 125,200

このページの先頭へ