4082 第一稀元素化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 650 | 655 | 616 | 627 | 112,900 | 627 |
| 2025-04-03 | 675 | 680 | 668 | 673 | 46,600 | 673 |
| 2025-04-02 | 699 | 699 | 691 | 691 | 21,600 | 691 |
| 2025-04-01 | 698 | 703 | 693 | 695 | 20,700 | 695 |
| 2025-03-31 | 709 | 709 | 691 | 693 | 42,000 | 693 |
| 2025-03-28 | 724 | 731 | 717 | 719 | 51,600 | 719 |
| 2025-03-27 | 735 | 742 | 730 | 742 | 43,900 | 742 |
| 2025-03-26 | 735 | 740 | 732 | 740 | 30,800 | 740 |
| 2025-03-25 | 740 | 740 | 724 | 729 | 26,500 | 729 |
| 2025-03-24 | 740 | 740 | 731 | 731 | 25,900 | 731 |
| 2025-03-21 | 736 | 740 | 730 | 737 | 22,600 | 737 |
| 2025-03-19 | 723 | 740 | 723 | 740 | 36,700 | 740 |
| 2025-03-18 | 722 | 728 | 722 | 722 | 22,700 | 722 |
| 2025-03-17 | 726 | 728 | 719 | 721 | 18,700 | 721 |
| 2025-03-14 | 722 | 726 | 717 | 722 | 30,900 | 722 |
| 2025-03-13 | 728 | 732 | 722 | 725 | 21,200 | 725 |
| 2025-03-12 | 720 | 732 | 720 | 726 | 38,500 | 726 |
| 2025-03-11 | 715 | 720 | 706 | 720 | 35,900 | 720 |
| 2025-03-10 | 720 | 730 | 717 | 722 | 25,700 | 722 |
| 2025-03-07 | 723 | 727 | 710 | 719 | 42,500 | 719 |
| 2025-03-06 | 714 | 727 | 714 | 727 | 50,700 | 727 |
| 2025-03-05 | 704 | 710 | 701 | 709 | 27,500 | 709 |
| 2025-03-04 | 699 | 705 | 698 | 700 | 22,300 | 700 |
| 2025-03-03 | 708 | 711 | 702 | 707 | 34,200 | 707 |
| 2025-02-28 | 709 | 716 | 700 | 701 | 37,600 | 701 |
| 2025-02-27 | 702 | 712 | 701 | 712 | 18,600 | 712 |
| 2025-02-26 | 702 | 702 | 688 | 699 | 40,200 | 699 |
| 2025-02-25 | 698 | 702 | 691 | 702 | 33,000 | 702 |
| 2025-02-21 | 694 | 694 | 687 | 694 | 22,400 | 694 |
| 2025-02-20 | 701 | 701 | 689 | 694 | 30,800 | 694 |
| 2025-02-19 | 703 | 707 | 700 | 703 | 22,200 | 703 |
| 2025-02-18 | 712 | 716 | 700 | 703 | 31,400 | 703 |
| 2025-02-17 | 722 | 724 | 710 | 710 | 29,700 | 710 |
| 2025-02-14 | 712 | 724 | 711 | 717 | 70,000 | 717 |
| 2025-02-13 | 695 | 710 | 694 | 710 | 36,600 | 710 |
| 2025-02-12 | 691 | 695 | 688 | 689 | 14,400 | 689 |
| 2025-02-10 | 687 | 691 | 686 | 690 | 10,400 | 690 |
| 2025-02-07 | 693 | 700 | 688 | 690 | 37,800 | 690 |
| 2025-02-06 | 688 | 693 | 688 | 693 | 15,200 | 693 |
| 2025-02-05 | 683 | 691 | 683 | 685 | 26,500 | 685 |
| 2025-02-04 | 683 | 686 | 678 | 678 | 14,900 | 678 |
| 2025-02-03 | 686 | 687 | 676 | 676 | 45,600 | 676 |
| 2025-01-31 | 695 | 695 | 688 | 692 | 14,100 | 692 |
| 2025-01-30 | 696 | 697 | 690 | 695 | 23,000 | 695 |
| 2025-01-29 | 699 | 699 | 689 | 694 | 22,000 | 694 |
| 2025-01-28 | 690 | 699 | 689 | 697 | 35,500 | 697 |
| 2025-01-27 | 689 | 694 | 684 | 693 | 18,900 | 693 |
| 2025-01-24 | 682 | 689 | 678 | 680 | 31,000 | 680 |
| 2025-01-23 | 685 | 685 | 676 | 681 | 30,300 | 681 |
| 2025-01-22 | 687 | 687 | 682 | 683 | 25,000 | 683 |
| 2025-01-21 | 685 | 686 | 681 | 683 | 21,100 | 683 |
| 2025-01-20 | 669 | 683 | 669 | 682 | 31,100 | 682 |
| 2025-01-17 | 664 | 667 | 661 | 663 | 20,900 | 663 |
| 2025-01-16 | 676 | 676 | 666 | 666 | 32,000 | 666 |
| 2025-01-15 | 676 | 680 | 673 | 674 | 32,500 | 674 |
| 2025-01-14 | 687 | 688 | 675 | 679 | 62,000 | 679 |
| 2025-01-10 | 686 | 691 | 683 | 687 | 26,300 | 687 |
| 2025-01-09 | 696 | 696 | 686 | 686 | 40,600 | 686 |
| 2025-01-08 | 703 | 711 | 698 | 698 | 37,500 | 698 |
| 2025-01-07 | 705 | 710 | 701 | 707 | 50,200 | 707 |
| 2025-01-06 | 717 | 717 | 702 | 702 | 63,800 | 702 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株