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

レゾナック・ホールディングス(4004)の株価時系列情報

レゾナック・ホールディングス(4004)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
1986/12/27 362 370 358 360 305,000
1986/12/26 360 367 360 367 450,000
1986/12/25 365 370 361 364 687,000
1986/12/24 361 380 360 366 440,000
1986/12/23 369 369 351 360 1,590,000
1986/12/22 382 382 360 361 1,623,000
1986/12/19 371 384 371 377 1,496,000
1986/12/18 374 376 368 368 1,933,000
1986/12/17 386 390 377 377 1,695,000
1986/12/16 396 402 381 381 3,071,000
1986/12/15 402 402 390 395 2,434,000
1986/12/12 390 409 388 402 19,108,000
1986/12/11 381 394 373 388 4,296,000
1986/12/10 392 395 372 376 5,114,000
1986/12/09 397 401 382 387 14,712,000
1986/12/08 367 396 365 392 26,925,000
1986/12/06 355 359 345 357 2,165,000
1986/12/05 345 360 342 353 5,555,000
1986/12/04 336 343 336 340 1,923,000
1986/12/03 336 339 331 331 1,280,000
1986/12/02 340 345 335 335 830,000
1986/12/01 347 350 343 345 1,842,000
1986/11/29 328 344 327 343 2,532,000
1986/11/28 333 337 326 328 1,785,000
1986/11/27 325 337 325 331 862,000
1986/11/26 323 326 323 325 1,146,000
1986/11/25 325 326 322 325 356,000
1986/11/22 325 329 325 326 402,000
1986/11/21 330 330 322 323 502,000
1986/11/20 332 335 323 330 720,000
1986/11/19 331 335 330 330 241,000
1986/11/18 337 337 332 332 168,000
1986/11/17 342 344 330 334 832,000
1986/11/14 354 355 341 342 1,207,000
1986/11/13 330 371 330 359 3,820,000
1986/11/12 323 328 321 327 672,000
1986/11/11 320 325 318 322 627,000
1986/11/10 320 330 318 318 263,000
1986/11/07 317 325 317 317 377,000
1986/11/06 329 329 321 322 247,000
1986/11/05 330 335 320 321 359,000
1986/11/04 325 332 325 330 158,000
1986/11/01 331 338 330 333 363,000
1986/10/31 334 334 325 330 704,000
1986/10/30 322 339 320 325 2,167,000
1986/10/29 300 307 299 307 2,273,000
1986/10/28 310 310 300 301 251,000
1986/10/27 310 314 309 310 426,000
1986/10/25 298 310 295 310 161,000
1986/10/24 317 317 298 298 508,000
1986/10/23 295 310 283 308 486,000
1986/10/22 304 307 292 296 633,000
1986/10/21 306 310 294 304 755,000
1986/10/20 320 321 301 311 305,000
1986/10/17 327 335 321 321 217,000
1986/10/16 327 333 323 327 210,000
1986/10/15 339 340 325 327 198,000
1986/10/14 328 350 323 349 495,000
1986/10/13 323 330 323 323 184,000
1986/10/09 332 332 321 323 463,000
1986/10/08 335 339 332 332 287,000
1986/10/07 342 343 337 342 239,000
1986/10/06 354 355 335 347 387,000
1986/10/04 331 349 330 349 487,000
1986/10/03 320 333 320 333 665,000
1986/10/02 330 334 320 320 707,000
1986/10/01 334 338 332 332 911,000
1986/09/30 344 350 332 332 618,000
1986/09/29 340 345 340 342 447,000
1986/09/27 335 340 330 335 456,000
1986/09/26 341 345 330 336 986,000
1986/09/25 357 360 343 345 843,000
1986/09/24 358 360 353 355 358,000
1986/09/22 351 355 348 350 303,000
1986/09/19 351 355 349 350 398,000
1986/09/18 354 355 347 350 475,000
1986/09/17 351 359 350 355 698,000
1986/09/16 366 366 345 346 705,000
1986/09/12 362 375 362 371 1,385,000
1986/09/11 390 394 382 382 2,310,000
1986/09/10 395 398 381 381 2,449,000
1986/09/09 385 392 381 390 2,532,000
1986/09/08 400 400 375 375 4,430,000
1986/09/06 380 395 380 385 4,806,000
1986/09/05 361 361 350 355 1,108,000
1986/09/04 350 360 349 360 974,000
1986/09/03 346 347 343 347 455,000
1986/09/02 350 350 343 346 712,000
1986/09/01 360 363 353 353 1,200,000
1986/08/30 361 365 356 357 261,000
1986/08/29 353 360 353 356 582,000
1986/08/28 363 364 355 363 583,000
1986/08/27 377 381 365 365 1,515,000
1986/08/26 360 377 360 375 1,939,000
1986/08/25 363 365 355 358 317,000
1986/08/23 360 365 353 353 285,000
1986/08/22 356 365 356 360 732,000
1986/08/21 370 370 354 356 1,227,000
1986/08/20 351 370 351 365 943,000
1986/08/19 371 375 350 350 697,000
1986/08/18 385 385 375 376 762,000
1986/08/15 390 392 380 380 1,587,000
1986/08/14 380 384 377 383 2,714,000
1986/08/13 353 365 352 360 941,000
1986/08/12 350 360 345 351 612,000
1986/08/11 345 346 340 342 320,000
1986/08/08 345 350 335 340 577,000
1986/08/07 350 354 345 350 590,000
1986/08/06 356 356 345 345 611,000
1986/08/05 353 358 352 354 498,000
1986/08/04 348 360 348 352 347,000
1986/08/02 338 349 338 345 549,000
1986/08/01 351 353 331 335 1,112,000
1986/07/31 360 365 352 352 1,219,000
1986/07/30 365 370 360 365 967,000
1986/07/29 367 370 365 365 1,227,000
1986/07/28 373 373 370 370 457,000
1986/07/26 377 378 368 368 512,000
1986/07/25 370 385 370 378 896,000
1986/07/24 369 372 366 370 944,000
1986/07/23 369 370 363 364 721,000
1986/07/22 366 370 365 368 354,000
1986/07/21 372 379 365 367 815,000
1986/07/19 368 380 366 370 575,000
1986/07/18 368 373 363 365 1,217,000
1986/07/17 372 375 368 368 1,025,000
1986/07/16 380 385 371 376 1,438,000
1986/07/15 390 390 382 382 1,325,000
1986/07/14 390 395 387 390 1,215,000
1986/07/11 393 395 385 387 2,240,000
1986/07/10 384 393 380 383 2,858,000
1986/07/09 394 394 379 379 2,017,000
1986/07/08 376 397 370 393 3,628,000
1986/07/07 376 385 375 376 1,309,000
1986/07/05 371 379 370 372 947,000
1986/07/04 376 379 371 372 1,254,000
1986/07/03 375 379 373 374 958,000
1986/07/02 384 384 378 380 813,000
1986/07/01 380 385 372 385 1,437,000
1986/06/30 379 380 375 379 627,000
1986/06/28 375 380 375 375 582,000
1986/06/27 382 385 372 372 1,638,000
1986/06/26 382 385 380 381 1,225,000
1986/06/25 385 385 381 381 1,733,000
1986/06/24 387 390 381 381 1,329,000
1986/06/23 393 398 384 388 3,301,000
1986/06/21 400 402 390 391 2,047,000
1986/06/20 407 409 398 398 3,823,000
1986/06/19 404 412 400 402 6,713,000
1986/06/18 390 407 385 405 4,955,000
1986/06/17 390 394 383 390 1,395,000
1986/06/16 410 410 388 395 2,451,000
1986/06/13 384 406 382 397 3,222,000
1986/06/12 383 390 381 384 1,276,000
1986/06/11 395 407 381 382 4,361,000
1986/06/10 380 390 370 390 3,175,000
1986/06/09 389 400 385 385 2,406,000
1986/06/07 397 400 385 389 2,334,000
1986/06/06 406 414 395 402 3,888,000
1986/06/05 401 418 400 405 6,328,000
1986/06/04 425 425 400 400 7,832,000
1986/06/03 413 435 410 417 20,053,000
1986/06/02 414 430 407 411 13,808,000
1986/05/31 430 438 409 414 24,554,000
1986/05/30 398 425 388 425 29,700,000
1986/05/29 400 418 391 395 39,247,000
1986/05/28 360 395 360 390 60,681,000
1986/05/27 327 339 325 338 5,119,000
1986/05/26 325 328 321 324 1,141,000
1986/05/24 326 330 324 324 1,531,000
1986/05/23 330 330 320 321 2,362,000
1986/05/22 330 340 326 330 8,401,000
1986/05/21 304 330 301 325 4,214,000
1986/05/20 305 306 300 300 1,862,000
1986/05/19 301 310 300 305 1,569,000
1986/05/17 305 308 298 300 1,741,000
1986/05/16 319 321 307 315 1,867,000
1986/05/15 319 326 318 319 2,169,000
1986/05/14 330 330 320 320 2,244,000
1986/05/13 335 336 320 330 4,742,000
1986/05/12 335 351 331 331 19,933,000
1986/05/09 330 345 325 340 14,566,000
1986/05/08 341 349 325 325 34,168,000
1986/05/07 300 334 300 331 41,154,000
1986/05/06 277 279 270 279 2,462,000
1986/05/02 265 269 262 267 807,000
1986/05/01 270 270 266 267 553,000
1986/04/30 270 272 265 266 1,591,000
1986/04/28 260 265 259 263 638,000
1986/04/26 261 265 258 258 824,000
1986/04/25 268 269 260 265 798,000
1986/04/24 269 269 266 269 856,000
1986/04/23 269 269 265 267 816,000
1986/04/22 268 270 265 269 759,000
1986/04/21 269 270 264 264 996,000
1986/04/19 265 267 265 266 1,357,000
1986/04/18 258 260 255 260 658,000
1986/04/17 253 260 253 258 537,000
1986/04/16 260 261 250 250 1,792,000
1986/04/15 261 265 255 255 653,000
1986/04/14 259 263 258 261 464,000
1986/04/11 257 259 253 254 843,000
1986/04/10 259 260 257 257 555,000
1986/04/09 257 260 257 260 775,000
1986/04/08 265 265 257 258 717,000
1986/04/07 270 274 263 265 1,470,000
1986/04/05 266 270 265 266 555,000
1986/04/04 274 274 265 267 1,727,000
1986/04/03 257 260 250 259 2,687,000
1986/04/02 264 268 257 257 6,228,000
1986/04/01 297 298 286 289 8,743,000
1986/03/31 280 308 280 302 15,131,000
1986/03/29 280 281 275 281 1,706,000
1986/03/28 286 287 277 277 4,754,000
1986/03/27 287 288 276 281 10,308,000
1986/03/26 262 288 261 282 7,354,000
1986/03/25 265 265 260 261 1,029,000
1986/03/24 265 266 260 263 971,000
1986/03/22 264 267 264 264 1,260,000
1986/03/20 260 265 260 264 2,294,000
1986/03/19 266 266 259 259 3,076,000
1986/03/18 262 265 260 264 1,592,000
1986/03/17 264 266 262 262 2,206,000
1986/03/15 268 268 264 264 3,025,000
1986/03/14 265 272 261 265 11,568,000
1986/03/13 258 261 256 258 4,069,000
1986/03/12 255 255 253 254 1,328,000
1986/03/11 254 257 250 250 1,242,000
1986/03/10 254 256 252 254 1,247,000
1986/03/07 259 261 254 254 5,636,000
1986/03/06 248 261 248 257 6,425,000
1986/03/05 251 253 248 249 2,075,000
1986/03/04 257 259 247 249 4,409,000
1986/03/03 260 260 255 256 4,026,000
1986/03/01 261 264 260 260 7,722,000
1986/02/28 262 263 257 261 16,019,000
1986/02/27 253 260 249 257 9,860,000
1986/02/26 258 258 250 253 11,360,000
1986/02/25 240 258 240 257 26,509,000
1986/02/24 236 237 235 237 465,000
1986/02/22 238 239 235 237 504,000
1986/02/21 239 242 236 238 2,859,000
1986/02/20 236 241 235 240 5,346,000
1986/02/19 234 237 234 234 1,451,000
1986/02/18 239 241 234 234 4,199,000
1986/02/17 238 241 233 240 2,948,000
1986/02/15 240 240 236 240 1,715,000
1986/02/14 233 242 233 240 10,131,000
1986/02/13 231 234 230 233 3,892,000
1986/02/12 225 229 224 229 1,654,000
1986/02/10 219 223 218 222 742,000
1986/02/07 219 219 217 219 250,000
1986/02/06 218 219 215 219 257,000
1986/02/05 218 219 216 219 190,000
1986/02/04 218 218 216 216 443,000
1986/02/03 210 218 210 216 420,000
1986/02/01 211 215 211 215 500,000
1986/01/31 208 211 208 210 270,000
1986/01/30 209 210 208 208 197,000
1986/01/29 208 210 207 209 416,000
1986/01/28 209 210 207 207 1,631,000
1986/01/27 210 213 209 209 309,000
1986/01/25 209 210 209 210 250,000
1986/01/24 210 210 208 208 1,199,000
1986/01/23 210 210 209 209 408,000
1986/01/22 210 212 209 210 426,000
1986/01/21 212 212 210 210 332,000
1986/01/20 213 213 212 212 184,000
1986/01/18 212 214 212 213 95,000
1986/01/17 212 215 212 212 130,000
1986/01/16 215 217 213 215 221,000
1986/01/14 216 218 215 216 369,000
1986/01/13 218 219 215 215 699,000
1986/01/10 211 215 211 215 193,000
1986/01/09 211 213 210 211 144,000
1986/01/08 213 215 213 213 115,000
1986/01/07 218 218 213 213 191,000
1986/01/06 218 218 213 213 85,000
1986/01/04 218 218 214 214 1,424,000

このページの先頭へ