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
2022/12/30 2,019 2,043 2,017 2,020 1,299,400
2022/12/29 2,046 2,049 2,008 2,016 1,759,500
2022/12/28 2,100 2,115 2,096 2,115 1,538,800
2022/12/27 2,132 2,136 2,099 2,105 838,000
2022/12/26 2,095 2,103 2,084 2,102 1,019,800
2022/12/23 2,080 2,101 2,067 2,092 828,300
2022/12/22 2,135 2,140 2,110 2,111 953,400
2022/12/21 2,132 2,138 2,094 2,108 1,657,300
2022/12/20 2,171 2,184 2,108 2,131 1,497,300
2022/12/19 2,185 2,196 2,168 2,168 1,420,500
2022/12/16 2,231 2,239 2,204 2,207 1,763,300
2022/12/15 2,231 2,276 2,224 2,259 1,086,700
2022/12/14 2,230 2,253 2,217 2,253 1,308,000
2022/12/13 2,240 2,245 2,211 2,220 911,300
2022/12/12 2,211 2,233 2,201 2,221 1,304,000
2022/12/09 2,190 2,218 2,188 2,204 1,438,400
2022/12/08 2,188 2,195 2,165 2,176 1,276,500
2022/12/07 2,189 2,215 2,185 2,211 959,700
2022/12/06 2,190 2,209 2,183 2,204 946,200
2022/12/05 2,199 2,219 2,191 2,202 1,291,000
2022/12/02 2,206 2,206 2,165 2,177 1,635,300
2022/12/01 2,224 2,246 2,208 2,225 1,620,700
2022/11/30 2,197 2,203 2,179 2,188 1,519,400
2022/11/29 2,188 2,202 2,173 2,192 1,269,700
2022/11/28 2,249 2,252 2,183 2,200 2,937,000
2022/11/25 2,271 2,279 2,250 2,258 1,145,400
2022/11/24 2,222 2,275 2,216 2,265 2,327,100
2022/11/22 2,190 2,197 2,173 2,193 1,352,500
2022/11/21 2,208 2,215 2,152 2,179 2,912,400
2022/11/18 2,268 2,277 2,242 2,247 1,318,300
2022/11/17 2,215 2,245 2,201 2,242 1,056,800
2022/11/16 2,253 2,253 2,217 2,229 1,461,800
2022/11/15 2,214 2,258 2,189 2,250 1,553,400
2022/11/14 2,211 2,225 2,185 2,189 1,192,000
2022/11/11 2,202 2,217 2,168 2,189 1,457,800
2022/11/10 2,163 2,184 2,152 2,154 1,171,100
2022/11/09 2,180 2,195 2,136 2,194 1,964,300
2022/11/08 2,112 2,177 2,062 2,170 3,840,100
2022/11/07 2,164 2,188 2,132 2,175 2,566,600
2022/11/04 2,197 2,211 2,175 2,191 1,654,700
2022/11/02 2,187 2,217 2,183 2,209 1,300,500
2022/11/01 2,207 2,210 2,171 2,189 1,045,900
2022/10/31 2,165 2,185 2,158 2,172 1,318,100
2022/10/28 2,132 2,146 2,115 2,123 2,660,800
2022/10/27 2,170 2,173 2,127 2,143 1,042,500
2022/10/26 2,173 2,196 2,169 2,171 1,059,000
2022/10/25 2,181 2,193 2,162 2,178 1,080,100
2022/10/24 2,146 2,185 2,134 2,148 1,428,500
2022/10/21 2,110 2,120 2,095 2,100 1,194,300
2022/10/20 2,133 2,154 2,114 2,122 1,064,200
2022/10/19 2,139 2,169 2,128 2,156 1,048,600
2022/10/18 2,159 2,162 2,117 2,145 1,190,500
2022/10/17 2,142 2,154 2,113 2,123 1,474,500
2022/10/14 2,175 2,192 2,143 2,171 1,899,800
2022/10/13 2,106 2,143 2,103 2,130 1,423,500
2022/10/12 2,139 2,152 2,106 2,107 2,154,500
2022/10/11 2,161 2,182 2,142 2,145 1,659,900
2022/10/07 2,152 2,189 2,139 2,180 1,446,400
2022/10/06 2,156 2,204 2,151 2,194 1,677,700
2022/10/05 2,177 2,187 2,149 2,157 1,766,100
2022/10/04 2,109 2,137 2,095 2,137 1,992,300
2022/10/03 2,035 2,062 2,007 2,061 1,513,000
2022/09/30 2,088 2,098 2,037 2,054 1,457,600
2022/09/29 2,103 2,133 2,075 2,087 1,587,500
2022/09/28 2,070 2,102 2,035 2,058 1,864,500
2022/09/27 2,070 2,099 2,059 2,065 1,468,000
2022/09/26 2,146 2,151 2,056 2,063 2,567,500
2022/09/22 2,182 2,223 2,166 2,186 2,048,600
2022/09/21 2,169 2,233 2,160 2,186 2,573,500
2022/09/20 2,117 2,175 2,111 2,169 2,085,700
2022/09/16 2,096 2,113 2,077 2,078 1,673,500
2022/09/15 2,139 2,153 2,108 2,117 1,599,100
2022/09/14 2,136 2,167 2,125 2,144 1,472,000
2022/09/13 2,189 2,202 2,174 2,193 839,800
2022/09/12 2,200 2,203 2,170 2,179 1,008,500
2022/09/09 2,184 2,191 2,162 2,186 1,364,100
2022/09/08 2,127 2,179 2,125 2,168 2,601,100
2022/09/07 2,115 2,122 2,071 2,090 1,678,900
2022/09/06 2,116 2,127 2,079 2,122 2,645,000
2022/09/05 2,140 2,154 2,101 2,101 2,029,900
2022/09/02 2,146 2,177 2,123 2,141 1,500,600
2022/09/01 2,130 2,147 2,121 2,130 1,613,700
2022/08/31 2,160 2,171 2,146 2,155 1,434,600
2022/08/30 2,194 2,211 2,176 2,193 2,301,700
2022/08/29 2,156 2,183 2,146 2,176 1,077,900
2022/08/26 2,222 2,223 2,196 2,206 867,200
2022/08/25 2,224 2,224 2,197 2,201 942,500
2022/08/24 2,214 2,232 2,195 2,213 1,358,000
2022/08/23 2,151 2,184 2,140 2,184 1,130,800
2022/08/22 2,180 2,200 2,153 2,198 1,580,600
2022/08/19 2,227 2,236 2,210 2,216 1,637,600
2022/08/18 2,262 2,266 2,227 2,241 1,263,200
2022/08/17 2,269 2,298 2,261 2,284 982,800
2022/08/16 2,280 2,280 2,253 2,256 737,200
2022/08/15 2,261 2,272 2,240 2,271 1,000,600
2022/08/12 2,288 2,305 2,257 2,260 1,466,800
2022/08/10 2,207 2,252 2,204 2,232 1,187,800
2022/08/09 2,245 2,249 2,180 2,200 2,029,000
2022/08/08 2,252 2,270 2,225 2,251 1,341,000
2022/08/05 2,241 2,262 2,182 2,262 2,356,200
2022/08/04 2,284 2,285 2,204 2,242 2,001,300
2022/08/03 2,238 2,238 2,190 2,228 936,700
2022/08/02 2,229 2,240 2,215 2,226 1,078,800
2022/08/01 2,259 2,265 2,230 2,247 1,392,800
2022/07/29 2,227 2,232 2,204 2,216 1,064,500
2022/07/28 2,231 2,231 2,195 2,208 2,513,500
2022/07/27 2,199 2,220 2,179 2,217 898,900
2022/07/26 2,219 2,227 2,202 2,210 888,300
2022/07/25 2,195 2,215 2,185 2,190 1,096,000
2022/07/22 2,209 2,231 2,200 2,223 941,100
2022/07/21 2,214 2,243 2,211 2,218 1,023,400
2022/07/20 2,210 2,244 2,197 2,229 2,458,900
2022/07/19 2,157 2,157 2,108 2,139 1,677,500
2022/07/15 2,120 2,148 2,092 2,126 1,503,700
2022/07/14 2,100 2,138 2,091 2,138 1,342,000
2022/07/13 2,147 2,160 2,122 2,133 1,231,500
2022/07/12 2,205 2,211 2,154 2,154 2,036,800
2022/07/11 2,249 2,267 2,237 2,253 1,139,200
2022/07/08 2,225 2,274 2,212 2,222 1,615,600
2022/07/07 2,179 2,205 2,136 2,201 1,534,100
2022/07/06 2,164 2,201 2,154 2,179 1,417,300
2022/07/05 2,258 2,277 2,225 2,250 1,225,500
2022/07/04 2,233 2,248 2,187 2,228 1,898,000
2022/07/01 2,300 2,301 2,186 2,201 2,597,000
2022/06/30 2,329 2,330 2,290 2,306 2,129,400
2022/06/29 2,417 2,428 2,369 2,379 2,001,900
2022/06/28 2,465 2,478 2,433 2,464 877,400
2022/06/27 2,461 2,488 2,425 2,447 1,771,100
2022/06/24 2,395 2,399 2,346 2,390 1,693,100
2022/06/23 2,464 2,496 2,406 2,416 1,419,200
2022/06/22 2,516 2,520 2,458 2,464 1,354,900
2022/06/21 2,377 2,478 2,377 2,471 2,452,300
2022/06/20 2,412 2,433 2,317 2,319 1,677,200
2022/06/17 2,475 2,478 2,393 2,413 3,714,800
2022/06/16 2,607 2,628 2,570 2,575 1,004,200
2022/06/15 2,590 2,620 2,574 2,577 966,500
2022/06/14 2,530 2,607 2,530 2,603 1,127,800
2022/06/13 2,575 2,602 2,565 2,595 1,264,600
2022/06/10 2,666 2,666 2,631 2,643 1,020,700
2022/06/09 2,658 2,695 2,640 2,679 1,650,200
2022/06/08 2,650 2,663 2,627 2,643 1,052,900
2022/06/07 2,626 2,662 2,625 2,632 1,209,600
2022/06/06 2,614 2,619 2,585 2,604 1,991,000
2022/06/03 2,615 2,666 2,608 2,655 2,313,600
2022/06/02 2,538 2,574 2,522 2,570 1,224,100
2022/06/01 2,493 2,544 2,493 2,544 1,065,200
2022/05/31 2,493 2,512 2,474 2,490 1,816,100
2022/05/30 2,436 2,512 2,429 2,506 3,330,900
2022/05/27 2,366 2,392 2,345 2,392 2,212,500
2022/05/26 2,301 2,348 2,300 2,307 1,422,100
2022/05/25 2,308 2,313 2,262 2,296 1,483,900
2022/05/24 2,389 2,398 2,317 2,317 1,405,500
2022/05/23 2,449 2,452 2,388 2,394 913,400
2022/05/20 2,398 2,418 2,381 2,415 938,400
2022/05/19 2,390 2,410 2,365 2,394 1,500,700
2022/05/18 2,472 2,495 2,439 2,455 2,145,500
2022/05/17 2,340 2,409 2,339 2,408 1,656,700
2022/05/16 2,412 2,432 2,330 2,340 1,467,300
2022/05/13 2,347 2,393 2,337 2,366 1,170,600
2022/05/12 2,342 2,367 2,280 2,352 2,252,200
2022/05/11 2,400 2,412 2,361 2,391 1,871,600
2022/05/10 2,440 2,470 2,413 2,464 1,784,800
2022/05/09 2,536 2,538 2,447 2,466 2,562,100
2022/05/06 2,512 2,591 2,496 2,574 1,853,200
2022/05/02 2,494 2,514 2,458 2,504 1,654,400
2022/04/28 2,446 2,527 2,436 2,527 2,454,600
2022/04/27 2,387 2,432 2,345 2,427 2,399,000
2022/04/26 2,421 2,446 2,393 2,414 1,534,600
2022/04/25 2,387 2,440 2,386 2,428 1,872,900
2022/04/22 2,412 2,440 2,400 2,432 1,354,700
2022/04/21 2,409 2,455 2,404 2,438 1,143,400
2022/04/20 2,431 2,439 2,383 2,409 1,633,400
2022/04/19 2,401 2,410 2,363 2,389 1,392,200
2022/04/18 2,350 2,364 2,325 2,353 1,309,300
2022/04/15 2,398 2,407 2,368 2,373 1,249,900
2022/04/14 2,373 2,418 2,363 2,405 1,717,100
2022/04/13 2,339 2,354 2,315 2,349 1,532,200
2022/04/12 2,327 2,345 2,311 2,335 1,304,900
2022/04/11 2,340 2,368 2,335 2,350 1,194,200
2022/04/08 2,305 2,332 2,286 2,317 1,597,900
2022/04/07 2,305 2,305 2,254 2,278 1,666,900
2022/04/06 2,331 2,338 2,293 2,316 1,475,700
2022/04/05 2,407 2,417 2,345 2,361 1,132,600
2022/04/04 2,375 2,383 2,332 2,379 1,200,100
2022/04/01 2,385 2,412 2,370 2,370 2,193,200
2022/03/31 2,431 2,485 2,427 2,430 1,824,800
2022/03/30 2,473 2,487 2,433 2,479 2,268,900
2022/03/29 2,420 2,478 2,411 2,464 1,753,500
2022/03/28 2,452 2,467 2,354 2,414 1,887,400
2022/03/25 2,420 2,483 2,414 2,440 2,515,400
2022/03/24 2,350 2,383 2,322 2,378 1,680,100
2022/03/23 2,385 2,391 2,356 2,371 1,854,400
2022/03/22 2,342 2,383 2,334 2,364 2,148,800
2022/03/18 2,288 2,343 2,282 2,314 3,378,700
2022/03/17 2,230 2,283 2,200 2,277 2,893,900
2022/03/16 2,221 2,229 2,178 2,178 2,431,900
2022/03/15 2,127 2,210 2,123 2,187 3,388,800
2022/03/14 2,034 2,120 2,034 2,107 3,238,700
2022/03/11 1,973 2,018 1,966 2,015 2,112,100
2022/03/10 1,924 2,002 1,905 1,995 4,182,400
2022/03/09 1,870 1,902 1,807 1,807 2,782,700
2022/03/08 1,951 1,965 1,868 1,869 3,357,900
2022/03/07 2,046 2,064 1,960 2,000 2,657,100
2022/03/04 2,139 2,147 2,048 2,058 2,482,000
2022/03/03 2,143 2,162 2,112 2,150 1,880,800
2022/03/02 2,109 2,168 2,108 2,126 2,557,400
2022/03/01 2,140 2,159 2,103 2,105 1,463,300
2022/02/28 2,103 2,123 2,080 2,105 2,060,500
2022/02/25 2,070 2,087 2,043 2,077 2,661,200
2022/02/24 2,156 2,169 2,053 2,068 2,904,800
2022/02/22 2,177 2,194 2,151 2,179 1,685,200
2022/02/21 2,299 2,300 2,217 2,239 1,940,500
2022/02/18 2,285 2,344 2,266 2,333 1,459,000
2022/02/17 2,315 2,346 2,295 2,327 1,240,200
2022/02/16 2,317 2,329 2,282 2,309 1,445,500
2022/02/15 2,347 2,390 2,268 2,270 2,848,700
2022/02/14 2,426 2,461 2,212 2,298 4,755,100
2022/02/10 2,500 2,512 2,430 2,470 2,097,100
2022/02/09 2,430 2,478 2,425 2,464 1,634,900
2022/02/08 2,399 2,435 2,384 2,415 1,369,100
2022/02/07 2,379 2,388 2,328 2,383 1,642,500
2022/02/04 2,434 2,466 2,416 2,420 1,454,500
2022/02/03 2,420 2,475 2,415 2,435 1,054,900
2022/02/02 2,398 2,471 2,394 2,450 1,149,500
2022/02/01 2,400 2,445 2,373 2,379 1,351,300
2022/01/31 2,308 2,373 2,307 2,369 1,150,900
2022/01/28 2,288 2,337 2,265 2,337 1,702,500
2022/01/27 2,355 2,373 2,224 2,238 1,818,300
2022/01/26 2,346 2,349 2,298 2,334 1,128,000
2022/01/25 2,363 2,364 2,290 2,318 1,735,500
2022/01/24 2,350 2,384 2,329 2,384 1,356,300
2022/01/21 2,388 2,390 2,318 2,366 2,833,300
2022/01/20 2,455 2,489 2,422 2,458 1,390,500
2022/01/19 2,470 2,510 2,442 2,461 1,810,900
2022/01/18 2,591 2,610 2,501 2,515 2,134,800
2022/01/17 2,631 2,644 2,587 2,593 976,200
2022/01/14 2,681 2,692 2,590 2,607 2,349,900
2022/01/13 2,670 2,724 2,662 2,689 1,657,100
2022/01/12 2,613 2,683 2,602 2,652 1,558,200
2022/01/11 2,574 2,616 2,568 2,582 1,480,900
2022/01/07 2,539 2,604 2,522 2,588 2,259,400
2022/01/06 2,514 2,544 2,503 2,509 1,595,500
2022/01/05 2,478 2,517 2,456 2,514 1,429,800
2022/01/04 2,439 2,451 2,417 2,440 1,233,500

このページの先頭へ