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
2020/12/30 2,197 2,217 2,177 2,197 978,500
2020/12/29 2,178 2,225 2,172 2,218 1,431,000
2020/12/28 2,244 2,249 2,185 2,225 1,848,200
2020/12/25 2,164 2,239 2,130 2,209 1,925,200
2020/12/24 2,170 2,196 2,139 2,140 979,600
2020/12/23 2,202 2,213 2,135 2,159 1,448,800
2020/12/22 2,233 2,252 2,202 2,208 1,112,600
2020/12/21 2,252 2,270 2,215 2,245 1,346,700
2020/12/18 2,173 2,248 2,167 2,242 1,974,000
2020/12/17 2,218 2,220 2,172 2,194 1,390,300
2020/12/16 2,230 2,238 2,210 2,230 1,143,400
2020/12/15 2,255 2,275 2,205 2,218 1,976,000
2020/12/14 2,289 2,292 2,237 2,250 1,826,300
2020/12/11 2,195 2,274 2,195 2,257 4,006,200
2020/12/10 2,227 2,246 2,158 2,160 2,520,200
2020/12/09 2,134 2,203 2,132 2,201 2,422,100
2020/12/08 2,059 2,146 2,056 2,125 2,465,800
2020/12/07 2,035 2,094 2,033 2,064 2,193,400
2020/12/04 1,951 2,012 1,947 2,012 1,993,700
2020/12/03 1,940 1,970 1,928 1,957 1,770,600
2020/12/02 1,948 1,988 1,939 1,967 1,684,700
2020/12/01 1,900 1,959 1,899 1,950 2,775,600
2020/11/30 1,998 1,999 1,883 1,937 13,284,400
2020/11/27 1,990 2,030 1,972 2,028 1,810,300
2020/11/26 1,971 2,004 1,967 1,998 1,530,100
2020/11/25 2,012 2,033 1,997 2,002 2,322,400
2020/11/24 1,947 1,967 1,934 1,951 2,198,900
2020/11/20 1,910 1,938 1,898 1,928 1,880,800
2020/11/19 1,951 1,977 1,923 1,940 1,897,000
2020/11/18 1,955 1,992 1,941 1,976 1,368,300
2020/11/17 1,974 1,979 1,940 1,973 1,392,900
2020/11/16 1,953 1,960 1,921 1,943 1,715,900
2020/11/13 1,939 1,949 1,911 1,924 1,132,100
2020/11/12 1,930 1,975 1,913 1,964 1,390,500
2020/11/11 2,017 2,038 1,956 1,970 1,992,100
2020/11/10 2,000 2,053 1,957 1,983 2,514,900
2020/11/09 1,912 1,919 1,870 1,889 1,817,600
2020/11/06 1,845 1,901 1,843 1,875 2,508,800
2020/11/05 1,779 1,812 1,732 1,800 2,038,200
2020/11/04 1,865 1,875 1,808 1,808 1,101,400
2020/11/02 1,801 1,834 1,800 1,825 1,206,000
2020/10/30 1,831 1,831 1,758 1,767 1,371,400
2020/10/29 1,790 1,840 1,785 1,826 973,800
2020/10/28 1,863 1,864 1,815 1,833 1,473,200
2020/10/27 1,912 1,920 1,876 1,893 1,004,800
2020/10/26 1,916 1,930 1,902 1,929 749,900
2020/10/23 1,886 1,919 1,866 1,917 1,253,500
2020/10/22 1,898 1,911 1,883 1,885 859,900
2020/10/21 1,855 1,919 1,855 1,916 1,121,300
2020/10/20 1,866 1,899 1,856 1,856 1,086,900
2020/10/19 1,862 1,891 1,860 1,875 930,200
2020/10/16 1,893 1,894 1,861 1,865 1,211,200
2020/10/15 1,917 1,933 1,893 1,899 1,027,600
2020/10/14 1,958 1,958 1,902 1,910 1,922,500
2020/10/13 1,962 1,982 1,951 1,979 994,100
2020/10/12 1,968 1,988 1,945 1,953 1,215,500
2020/10/09 2,024 2,025 1,973 1,983 1,249,200
2020/10/08 2,026 2,045 1,999 2,023 1,140,000
2020/10/07 1,967 2,024 1,955 2,018 1,482,300
2020/10/06 1,923 1,988 1,923 1,985 2,105,900
2020/10/05 1,899 1,932 1,875 1,911 1,358,900
2020/10/02 1,930 1,938 1,840 1,856 2,269,900
2020/09/30 1,991 1,994 1,922 1,922 1,816,200
2020/09/29 2,004 2,026 1,994 2,007 955,700
2020/09/28 1,999 2,021 1,985 2,012 1,185,300
2020/09/25 2,019 2,021 1,977 1,983 1,058,200
2020/09/24 2,070 2,070 1,990 1,996 1,776,500
2020/09/23 2,075 2,082 2,023 2,070 1,757,900
2020/09/18 2,113 2,125 2,101 2,113 1,407,300
2020/09/17 2,084 2,093 2,067 2,089 1,297,000
2020/09/16 2,099 2,106 2,076 2,095 1,407,000
2020/09/15 2,060 2,132 2,058 2,116 2,479,700
2020/09/14 1,994 2,069 1,987 2,067 1,826,100
2020/09/11 1,989 2,002 1,969 1,995 998,500
2020/09/10 1,980 2,003 1,957 1,990 1,151,800
2020/09/09 1,950 1,970 1,945 1,965 1,950,900
2020/09/08 2,000 2,022 1,996 2,010 988,200
2020/09/07 1,973 2,038 1,972 2,008 1,151,900
2020/09/04 1,951 1,982 1,942 1,973 1,037,100
2020/09/03 2,027 2,029 1,981 1,981 1,018,600
2020/09/02 2,042 2,042 1,991 2,002 1,332,700
2020/09/01 2,035 2,046 2,008 2,025 1,459,800
2020/08/31 2,119 2,130 2,067 2,067 1,307,600
2020/08/28 2,074 2,155 2,066 2,094 2,595,700
2020/08/27 2,112 2,114 2,086 2,087 1,451,300
2020/08/26 2,110 2,148 2,103 2,141 886,400
2020/08/25 2,136 2,149 2,124 2,129 1,765,200
2020/08/24 2,112 2,119 2,081 2,095 783,400
2020/08/21 2,126 2,143 2,109 2,121 1,061,900
2020/08/20 2,132 2,142 2,106 2,106 1,492,000
2020/08/19 2,160 2,176 2,145 2,169 1,180,100
2020/08/18 2,227 2,227 2,161 2,188 1,902,500
2020/08/17 2,271 2,301 2,251 2,251 932,400
2020/08/14 2,322 2,360 2,293 2,294 1,461,900
2020/08/13 2,307 2,329 2,255 2,324 2,994,600
2020/08/12 2,315 2,370 2,312 2,366 1,311,600
2020/08/11 2,263 2,319 2,258 2,306 1,951,800
2020/08/07 2,151 2,223 2,148 2,219 1,702,800
2020/08/06 2,235 2,279 2,218 2,244 948,200
2020/08/05 2,240 2,244 2,191 2,240 1,916,800
2020/08/04 2,204 2,295 2,203 2,288 1,563,300
2020/08/03 2,193 2,198 2,159 2,175 1,173,300
2020/07/31 2,280 2,280 2,168 2,176 1,858,500
2020/07/30 2,350 2,355 2,297 2,297 1,492,300
2020/07/29 2,345 2,350 2,313 2,326 912,000
2020/07/28 2,361 2,392 2,354 2,374 801,900
2020/07/27 2,345 2,371 2,308 2,366 1,029,600
2020/07/22 2,386 2,412 2,372 2,378 811,100
2020/07/21 2,393 2,395 2,352 2,382 810,900
2020/07/20 2,400 2,414 2,356 2,414 826,000
2020/07/17 2,429 2,436 2,381 2,393 985,300
2020/07/16 2,422 2,442 2,389 2,400 1,950,600
2020/07/15 2,363 2,389 2,336 2,346 805,100
2020/07/14 2,314 2,357 2,311 2,333 707,800
2020/07/13 2,310 2,343 2,310 2,322 838,200
2020/07/10 2,312 2,322 2,271 2,271 931,100
2020/07/09 2,330 2,339 2,303 2,331 828,700
2020/07/08 2,355 2,388 2,331 2,346 1,024,100
2020/07/07 2,391 2,404 2,351 2,374 969,700
2020/07/06 2,357 2,415 2,351 2,393 1,033,800
2020/07/03 2,377 2,385 2,331 2,356 670,000
2020/07/02 2,373 2,387 2,343 2,355 940,400
2020/07/01 2,410 2,414 2,344 2,377 1,547,900
2020/06/30 2,448 2,466 2,412 2,416 1,257,100
2020/06/29 2,393 2,436 2,385 2,398 1,500,300
2020/06/26 2,505 2,512 2,464 2,474 1,174,000
2020/06/25 2,522 2,523 2,450 2,468 1,817,000
2020/06/24 2,540 2,562 2,528 2,548 1,120,700
2020/06/23 2,592 2,609 2,556 2,569 1,012,000
2020/06/22 2,592 2,612 2,558 2,580 999,700
2020/06/19 2,648 2,648 2,574 2,614 1,295,600
2020/06/18 2,598 2,630 2,561 2,623 1,151,400
2020/06/17 2,649 2,655 2,612 2,629 1,234,100
2020/06/16 2,638 2,664 2,577 2,641 2,222,400
2020/06/15 2,592 2,648 2,548 2,553 1,987,900
2020/06/12 2,484 2,594 2,472 2,581 1,916,700
2020/06/11 2,626 2,652 2,603 2,630 1,489,000
2020/06/10 2,682 2,707 2,662 2,696 1,326,000
2020/06/09 2,664 2,722 2,664 2,710 1,875,900
2020/06/08 2,677 2,693 2,645 2,664 1,600,400
2020/06/05 2,593 2,645 2,586 2,627 1,523,600
2020/06/04 2,650 2,688 2,567 2,589 1,680,700
2020/06/03 2,662 2,667 2,602 2,606 1,502,000
2020/06/02 2,583 2,609 2,567 2,572 1,024,900
2020/06/01 2,573 2,588 2,544 2,571 965,500
2020/05/29 2,559 2,598 2,552 2,575 1,970,700
2020/05/28 2,625 2,679 2,581 2,603 1,907,600
2020/05/27 2,537 2,600 2,523 2,567 2,630,400
2020/05/26 2,445 2,569 2,437 2,530 3,646,600
2020/05/25 2,366 2,429 2,358 2,428 2,465,900
2020/05/22 2,322 2,337 2,294 2,299 1,365,700
2020/05/21 2,330 2,363 2,310 2,337 1,347,500
2020/05/20 2,275 2,316 2,251 2,298 1,315,900
2020/05/19 2,256 2,330 2,255 2,286 2,320,900
2020/05/18 2,150 2,214 2,145 2,185 2,810,300
2020/05/15 2,327 2,358 2,274 2,341 1,273,900
2020/05/14 2,344 2,353 2,280 2,296 1,216,100
2020/05/13 2,327 2,377 2,297 2,364 882,200
2020/05/12 2,395 2,395 2,333 2,370 1,251,100
2020/05/11 2,289 2,392 2,286 2,357 1,736,900
2020/05/08 2,251 2,281 2,230 2,272 1,239,400
2020/05/07 2,241 2,268 2,224 2,230 1,925,800
2020/05/01 2,349 2,349 2,294 2,308 1,553,200
2020/04/30 2,386 2,417 2,371 2,375 1,503,200
2020/04/28 2,352 2,357 2,315 2,315 1,258,200
2020/04/27 2,307 2,353 2,298 2,353 1,101,400
2020/04/24 2,288 2,306 2,263 2,297 880,100
2020/04/23 2,273 2,319 2,247 2,303 1,299,100
2020/04/22 2,222 2,254 2,180 2,240 1,423,700
2020/04/21 2,306 2,315 2,255 2,258 1,746,400
2020/04/20 2,312 2,353 2,303 2,338 804,200
2020/04/17 2,339 2,375 2,313 2,319 1,720,300
2020/04/16 2,282 2,313 2,282 2,302 1,223,000
2020/04/15 2,302 2,358 2,290 2,312 1,653,400
2020/04/14 2,251 2,343 2,245 2,325 1,610,100
2020/04/13 2,305 2,324 2,291 2,307 1,147,000
2020/04/10 2,309 2,325 2,259 2,302 1,549,100
2020/04/09 2,253 2,296 2,236 2,286 1,484,900
2020/04/08 2,283 2,302 2,235 2,283 1,784,400
2020/04/07 2,339 2,359 2,234 2,282 1,831,900
2020/04/06 2,256 2,310 2,168 2,289 2,409,500
2020/04/03 2,146 2,221 2,119 2,213 2,014,300
2020/04/02 2,143 2,217 2,131 2,196 2,743,900
2020/04/01 2,212 2,295 2,148 2,184 4,511,400
2020/03/31 2,308 2,333 2,237 2,237 4,344,700
2020/03/30 2,252 2,336 2,246 2,311 2,730,700
2020/03/27 2,337 2,364 2,255 2,319 2,795,900
2020/03/26 2,200 2,268 2,175 2,247 3,551,600
2020/03/25 2,204 2,251 2,173 2,231 3,254,700
2020/03/24 1,992 2,073 1,901 2,072 3,941,700
2020/03/23 1,965 2,058 1,952 1,980 3,663,200
2020/03/19 2,013 2,228 2,008 2,015 7,631,600
2020/03/18 1,762 2,024 1,759 1,933 6,574,200
2020/03/17 1,633 1,764 1,603 1,730 4,796,800
2020/03/16 1,764 1,787 1,682 1,686 3,511,600
2020/03/13 1,617 1,823 1,606 1,745 5,517,900
2020/03/12 1,837 1,881 1,776 1,796 3,937,200
2020/03/11 1,946 2,010 1,902 1,902 2,329,400
2020/03/10 1,886 1,963 1,817 1,956 3,328,200
2020/03/09 2,044 2,058 1,938 1,954 2,875,500
2020/03/06 2,203 2,207 2,141 2,154 2,465,900
2020/03/05 2,287 2,299 2,242 2,253 1,510,000
2020/03/04 2,234 2,276 2,219 2,253 1,547,900
2020/03/03 2,352 2,360 2,274 2,274 2,113,100
2020/03/02 2,271 2,352 2,266 2,305 2,051,200
2020/02/28 2,320 2,362 2,285 2,332 4,030,800
2020/02/27 2,508 2,510 2,408 2,432 3,841,300
2020/02/26 2,522 2,542 2,503 2,531 2,262,200
2020/02/25 2,506 2,589 2,505 2,572 2,809,000
2020/02/21 2,670 2,694 2,653 2,654 2,138,500
2020/02/20 2,682 2,693 2,640 2,655 1,639,700
2020/02/19 2,690 2,700 2,642 2,657 2,288,800
2020/02/18 2,680 2,689 2,655 2,677 2,152,900
2020/02/17 2,690 2,710 2,653 2,705 2,786,500
2020/02/14 2,664 2,737 2,652 2,737 3,425,400
2020/02/13 2,745 2,773 2,737 2,752 1,580,500
2020/02/12 2,782 2,783 2,735 2,751 1,965,400
2020/02/10 2,701 2,757 2,695 2,755 1,129,900
2020/02/07 2,749 2,765 2,711 2,755 1,452,200
2020/02/06 2,780 2,796 2,744 2,746 2,698,300
2020/02/05 2,694 2,699 2,677 2,682 1,828,100
2020/02/04 2,638 2,666 2,634 2,656 1,122,100
2020/02/03 2,600 2,665 2,591 2,652 1,692,300
2020/01/31 2,663 2,707 2,662 2,675 1,953,500
2020/01/30 2,659 2,673 2,627 2,648 2,148,700
2020/01/29 2,672 2,696 2,667 2,682 1,573,600
2020/01/28 2,645 2,683 2,621 2,676 2,325,800
2020/01/27 2,708 2,708 2,672 2,684 2,196,200
2020/01/24 2,740 2,755 2,737 2,749 1,119,200
2020/01/23 2,732 2,750 2,723 2,737 1,699,500
2020/01/22 2,742 2,779 2,732 2,778 1,607,800
2020/01/21 2,796 2,807 2,766 2,786 1,136,900
2020/01/20 2,751 2,804 2,745 2,798 1,792,500
2020/01/17 2,722 2,762 2,716 2,750 1,975,000
2020/01/16 2,708 2,721 2,676 2,702 2,861,200
2020/01/15 2,765 2,782 2,756 2,756 1,306,100
2020/01/14 2,759 2,782 2,742 2,763 1,937,100
2020/01/10 2,756 2,763 2,725 2,746 2,640,000
2020/01/09 2,801 2,809 2,763 2,764 1,943,800
2020/01/08 2,786 2,786 2,746 2,756 3,164,900
2020/01/07 2,850 2,869 2,830 2,833 1,584,300
2020/01/06 2,849 2,849 2,802 2,839 2,722,000

このページの先頭へ