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
2026/05/22 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

このページの先頭へ