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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 843 | 858 | 843 | 849 | 33,700 | 849 |
| 2024-07-25 | 856 | 856 | 842 | 843 | 70,200 | 843 |
| 2024-07-24 | 878 | 883 | 859 | 862 | 69,800 | 862 |
| 2024-07-23 | 876 | 886 | 876 | 880 | 32,500 | 880 |
| 2024-07-22 | 888 | 888 | 871 | 872 | 46,800 | 872 |
| 2024-07-19 | 886 | 886 | 873 | 881 | 47,900 | 881 |
| 2024-07-18 | 882 | 890 | 882 | 883 | 37,300 | 883 |
| 2024-07-17 | 877 | 888 | 875 | 888 | 38,500 | 888 |
| 2024-07-16 | 877 | 877 | 871 | 871 | 39,800 | 871 |
| 2024-07-12 | 862 | 882 | 861 | 877 | 47,500 | 877 |
| 2024-07-11 | 850 | 874 | 849 | 869 | 130,300 | 869 |
| 2024-07-10 | 853 | 857 | 841 | 841 | 73,400 | 841 |
| 2024-07-09 | 860 | 867 | 853 | 853 | 69,200 | 853 |
| 2024-07-08 | 865 | 865 | 854 | 858 | 44,300 | 858 |
| 2024-07-05 | 876 | 876 | 860 | 860 | 31,500 | 860 |
| 2024-07-04 | 863 | 877 | 862 | 875 | 53,900 | 875 |
| 2024-07-03 | 866 | 870 | 862 | 862 | 46,500 | 862 |
| 2024-07-02 | 868 | 871 | 860 | 867 | 60,100 | 867 |
| 2024-07-01 | 850 | 862 | 850 | 859 | 69,900 | 859 |
| 2024-06-28 | 849 | 849 | 840 | 846 | 26,300 | 846 |
| 2024-06-27 | 839 | 848 | 838 | 848 | 48,100 | 848 |
| 2024-06-26 | 838 | 844 | 836 | 839 | 35,400 | 839 |
| 2024-06-25 | 834 | 845 | 831 | 841 | 71,400 | 841 |
| 2024-06-24 | 823 | 829 | 818 | 829 | 51,600 | 829 |
| 2024-06-21 | 834 | 839 | 822 | 822 | 67,900 | 822 |
| 2024-06-20 | 835 | 835 | 818 | 830 | 54,100 | 830 |
| 2024-06-19 | 810 | 835 | 807 | 831 | 61,800 | 831 |
| 2024-06-18 | 805 | 811 | 790 | 810 | 134,400 | 810 |
| 2024-06-17 | 817 | 817 | 789 | 799 | 97,400 | 799 |
| 2024-06-14 | 800 | 819 | 800 | 818 | 94,000 | 818 |
| 2024-06-13 | 821 | 822 | 804 | 807 | 102,500 | 807 |
| 2024-06-12 | 830 | 830 | 820 | 821 | 56,800 | 821 |
| 2024-06-11 | 835 | 838 | 830 | 830 | 49,500 | 830 |
| 2024-06-10 | 833 | 833 | 829 | 830 | 55,600 | 830 |
| 2024-06-07 | 838 | 840 | 834 | 834 | 24,500 | 834 |
| 2024-06-06 | 855 | 855 | 838 | 838 | 30,900 | 838 |
| 2024-06-05 | 857 | 857 | 847 | 847 | 27,500 | 847 |
| 2024-06-04 | 860 | 863 | 857 | 857 | 27,600 | 857 |
| 2024-06-03 | 858 | 863 | 857 | 860 | 15,700 | 860 |
| 2024-05-31 | 851 | 862 | 850 | 858 | 32,100 | 858 |
| 2024-05-30 | 840 | 850 | 832 | 848 | 43,500 | 848 |
| 2024-05-29 | 860 | 860 | 842 | 842 | 60,500 | 842 |
| 2024-05-28 | 863 | 870 | 861 | 861 | 24,200 | 861 |
| 2024-05-27 | 865 | 865 | 857 | 860 | 37,100 | 860 |
| 2024-05-24 | 868 | 872 | 862 | 866 | 28,300 | 866 |
| 2024-05-23 | 870 | 876 | 864 | 876 | 31,800 | 876 |
| 2024-05-22 | 880 | 881 | 873 | 874 | 28,500 | 874 |
| 2024-05-21 | 888 | 888 | 878 | 880 | 38,000 | 880 |
| 2024-05-20 | 870 | 886 | 870 | 884 | 31,400 | 884 |
| 2024-05-17 | 867 | 874 | 865 | 868 | 42,500 | 868 |
| 2024-05-16 | 885 | 885 | 870 | 871 | 70,100 | 871 |
| 2024-05-15 | 894 | 894 | 885 | 885 | 57,400 | 885 |
| 2024-05-14 | 901 | 906 | 888 | 891 | 102,800 | 891 |
| 2024-05-13 | 910 | 913 | 902 | 906 | 38,900 | 906 |
| 2024-05-10 | 914 | 914 | 906 | 908 | 27,100 | 908 |
| 2024-05-09 | 905 | 913 | 902 | 909 | 49,200 | 909 |
| 2024-05-08 | 910 | 912 | 906 | 906 | 26,900 | 906 |
| 2024-05-07 | 908 | 912 | 904 | 909 | 34,500 | 909 |
| 2024-05-02 | 911 | 911 | 900 | 905 | 101,100 | 905 |
| 2024-05-01 | 912 | 918 | 906 | 909 | 125,800 | 909 |
| 2024-04-30 | 946 | 952 | 941 | 950 | 29,100 | 950 |
| 2024-04-26 | 936 | 940 | 922 | 940 | 35,900 | 940 |
| 2024-04-25 | 941 | 941 | 930 | 930 | 27,900 | 930 |
| 2024-04-24 | 940 | 942 | 935 | 942 | 37,200 | 942 |
| 2024-04-23 | 946 | 946 | 938 | 940 | 21,500 | 940 |
| 2024-04-22 | 942 | 950 | 931 | 938 | 35,500 | 938 |
| 2024-04-19 | 942 | 948 | 925 | 931 | 49,300 | 931 |
| 2024-04-18 | 935 | 953 | 935 | 950 | 31,200 | 950 |
| 2024-04-17 | 953 | 953 | 937 | 939 | 35,900 | 939 |
| 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
