4082 第一稀元素化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 960 | 960 | 947 | 950 | 47,500 | 950 |
| 2024-04-15 | 963 | 969 | 960 | 967 | 20,100 | 967 |
| 2024-04-12 | 965 | 970 | 964 | 966 | 32,300 | 966 |
| 2024-04-11 | 962 | 972 | 959 | 970 | 21,300 | 970 |
| 2024-04-10 | 969 | 977 | 965 | 965 | 34,100 | 965 |
| 2024-04-09 | 964 | 970 | 959 | 970 | 39,200 | 970 |
| 2024-04-08 | 956 | 965 | 950 | 965 | 39,800 | 965 |
| 2024-04-05 | 956 | 958 | 945 | 955 | 42,100 | 955 |
| 2024-04-04 | 959 | 964 | 955 | 963 | 46,500 | 963 |
| 2024-04-03 | 942 | 960 | 939 | 950 | 50,500 | 950 |
| 2024-04-02 | 951 | 953 | 944 | 946 | 35,200 | 946 |
| 2024-04-01 | 962 | 965 | 947 | 950 | 50,100 | 950 |
| 2024-03-29 | 953 | 963 | 950 | 962 | 31,100 | 962 |
| 2024-03-28 | 958 | 961 | 946 | 950 | 51,300 | 950 |
| 2024-03-27 | 957 | 967 | 955 | 965 | 49,000 | 965 |
| 2024-03-26 | 957 | 957 | 947 | 951 | 40,300 | 951 |
| 2024-03-25 | 965 | 966 | 954 | 954 | 36,200 | 954 |
| 2024-03-22 | 966 | 966 | 958 | 965 | 37,200 | 965 |
| 2024-03-21 | 964 | 966 | 959 | 961 | 41,400 | 961 |
| 2024-03-19 | 954 | 959 | 951 | 959 | 32,700 | 959 |
| 2024-03-18 | 954 | 955 | 947 | 955 | 24,900 | 955 |
| 2024-03-15 | 943 | 949 | 942 | 946 | 37,600 | 946 |
| 2024-03-14 | 935 | 943 | 928 | 943 | 41,100 | 943 |
| 2024-03-13 | 934 | 940 | 922 | 928 | 46,100 | 928 |
| 2024-03-12 | 931 | 936 | 922 | 934 | 28,800 | 934 |
| 2024-03-11 | 946 | 946 | 923 | 935 | 46,700 | 935 |
| 2024-03-08 | 941 | 956 | 941 | 952 | 61,600 | 952 |
| 2024-03-07 | 954 | 957 | 944 | 946 | 48,700 | 946 |
| 2024-03-06 | 931 | 949 | 931 | 946 | 50,400 | 946 |
| 2024-03-05 | 929 | 937 | 923 | 931 | 48,500 | 931 |
| 2024-03-04 | 935 | 936 | 923 | 923 | 54,300 | 923 |
| 2024-03-01 | 938 | 939 | 933 | 934 | 29,900 | 934 |
| 2024-02-29 | 946 | 949 | 932 | 934 | 53,900 | 934 |
| 2024-02-28 | 935 | 948 | 935 | 947 | 70,400 | 947 |
| 2024-02-27 | 931 | 938 | 929 | 935 | 28,200 | 935 |
| 2024-02-26 | 936 | 937 | 929 | 931 | 40,400 | 931 |
| 2024-02-22 | 929 | 931 | 923 | 929 | 50,300 | 929 |
| 2024-02-21 | 930 | 930 | 918 | 920 | 37,900 | 920 |
| 2024-02-20 | 922 | 930 | 922 | 923 | 34,300 | 923 |
| 2024-02-19 | 917 | 927 | 913 | 927 | 51,100 | 927 |
| 2024-02-16 | 913 | 920 | 910 | 917 | 68,900 | 917 |
| 2024-02-15 | 918 | 919 | 906 | 916 | 57,100 | 916 |
| 2024-02-14 | 919 | 922 | 906 | 910 | 98,700 | 910 |
| 2024-02-13 | 944 | 946 | 914 | 921 | 181,700 | 921 |
| 2024-02-09 | 964 | 971 | 963 | 969 | 44,900 | 969 |
| 2024-02-08 | 968 | 976 | 963 | 974 | 49,900 | 974 |
| 2024-02-07 | 968 | 978 | 968 | 971 | 40,300 | 971 |
| 2024-02-06 | 988 | 988 | 969 | 969 | 47,800 | 969 |
| 2024-02-05 | 988 | 988 | 978 | 987 | 42,100 | 987 |
| 2024-02-02 | 967 | 981 | 962 | 976 | 51,600 | 976 |
| 2024-02-01 | 979 | 980 | 965 | 967 | 45,500 | 967 |
| 2024-01-31 | 988 | 988 | 976 | 983 | 72,100 | 983 |
| 2024-01-30 | 996 | 997 | 985 | 988 | 37,900 | 988 |
| 2024-01-29 | 990 | 996 | 987 | 996 | 32,600 | 996 |
| 2024-01-26 | 992 | 993 | 983 | 983 | 39,900 | 983 |
| 2024-01-25 | 968 | 995 | 965 | 993 | 74,600 | 993 |
| 2024-01-24 | 970 | 976 | 965 | 965 | 56,200 | 965 |
| 2024-01-23 | 978 | 980 | 969 | 976 | 53,700 | 976 |
| 2024-01-22 | 965 | 977 | 965 | 977 | 32,800 | 977 |
| 2024-01-19 | 964 | 970 | 962 | 963 | 36,600 | 963 |
| 2024-01-18 | 958 | 971 | 957 | 963 | 38,500 | 963 |
| 2024-01-17 | 983 | 987 | 963 | 963 | 55,400 | 963 |
| 2024-01-16 | 992 | 994 | 980 | 980 | 38,000 | 980 |
| 2024-01-15 | 990 | 999 | 984 | 992 | 62,600 | 992 |
| 2024-01-12 | 1,012 | 1,014 | 992 | 992 | 73,500 | 992 |
| 2024-01-11 | 1,007 | 1,017 | 1,006 | 1,013 | 114,900 | 1,013 |
| 2024-01-10 | 995 | 1,006 | 995 | 1,002 | 103,700 | 1,002 |
| 2024-01-09 | 998 | 998 | 987 | 994 | 56,300 | 994 |
| 2024-01-05 | 994 | 998 | 984 | 993 | 71,200 | 993 |
| 2024-01-04 | 981 | 991 | 970 | 987 | 46,500 | 987 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
