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
2026/08/24 16,065 16,165 15,380 15,775 1,639,000
2026/08/21 15,940 16,255 15,775 16,060 1,709,700
2026/08/20 15,850 16,400 15,585 15,945 1,844,400
2026/08/19 15,800 16,355 15,510 15,900 2,276,600
2026/08/18 17,200 17,960 16,830 16,975 2,285,100
2026/08/17 16,800 17,265 16,390 17,200 1,773,100
2026/08/14 17,300 17,360 16,330 16,465 1,963,800
2026/08/13 17,140 18,010 16,900 17,000 3,910,100
2026/08/12 16,735 17,720 16,515 17,410 3,674,700
2026/08/10 16,330 16,945 15,970 16,335 2,805,700
2026/08/07 16,000 17,030 15,205 16,395 7,312,000
2026/08/06 15,955 16,085 15,005 15,155 3,044,200
2026/08/05 15,415 16,260 15,270 16,175 3,792,000
2026/08/04 14,060 14,790 13,870 14,685 2,999,400
2026/08/03 13,675 14,320 13,250 14,060 2,346,900
2026/07/31 14,525 14,540 13,525 13,725 4,295,100
2026/07/30 12,165 12,600 11,810 12,125 3,479,900
2026/07/29 12,510 13,005 11,820 12,245 4,257,700
2026/07/28 13,155 13,225 12,285 12,365 3,088,500
2026/07/27 14,380 14,490 13,660 13,970 2,078,700
2026/07/24 14,995 15,265 14,335 14,505 1,455,100
2026/07/23 15,845 15,965 15,295 15,395 1,371,000
2026/07/22 15,340 16,100 15,230 15,250 2,499,600
2026/07/21 14,250 14,670 14,070 14,580 2,123,200
2026/07/17 14,310 14,480 13,410 13,910 3,120,500
2026/07/16 15,500 15,555 14,715 14,895 1,845,200
2026/07/15 15,620 16,165 15,595 15,950 1,550,900
2026/07/14 15,100 15,555 14,880 15,415 1,895,300
2026/07/13 16,550 16,620 15,120 15,330 2,204,200
2026/07/10 16,270 16,435 15,925 16,150 1,814,000
2026/07/09 15,850 16,160 15,575 15,750 2,001,400
2026/07/08 14,875 16,100 14,780 15,330 2,461,400
2026/07/07 16,500 16,980 15,620 15,675 3,044,900
2026/07/06 17,520 17,680 16,340 16,750 2,339,600
2026/07/03 16,700 17,615 16,400 17,500 3,191,200
2026/07/02 18,075 18,345 17,460 17,900 2,591,200
2026/07/01 18,400 18,850 17,965 18,680 2,895,400
2026/06/30 17,865 18,000 17,280 17,700 1,849,000
2026/06/29 17,315 17,865 16,635 17,865 2,319,000
2026/06/26 17,465 18,060 16,675 17,330 3,130,000
2026/06/25 18,550 18,735 17,705 17,770 2,622,700
2026/06/24 18,025 18,320 17,400 17,750 2,726,400
2026/06/23 19,500 19,825 18,350 18,350 3,320,700
2026/06/22 18,375 19,585 18,340 19,325 2,531,900
2026/06/19 19,705 19,840 18,380 18,390 3,844,400
2026/06/18 18,695 19,285 18,250 18,420 2,873,600
2026/06/17 17,735 18,535 17,630 18,520 2,611,900
2026/06/16 18,500 18,730 18,000 18,290 4,365,600
2026/06/15 18,100 18,665 17,780 18,395 4,237,800
2026/06/12 17,120 17,790 16,950 16,950 4,261,100
2026/06/11 14,635 16,430 14,505 16,375 3,786,500
2026/06/10 16,350 16,660 15,170 15,335 2,931,600
2026/06/09 16,135 16,765 15,630 16,560 2,989,100
2026/06/08 15,585 16,415 15,540 15,970 3,666,000
2026/06/05 17,295 17,670 16,765 17,315 2,100,000
2026/06/04 18,595 18,735 17,520 17,860 2,720,300
2026/06/03 19,400 19,450 18,660 18,700 3,537,100
2026/06/02 18,560 18,620 16,930 17,825 3,219,800
2026/06/01 18,320 18,830 17,920 18,430 2,493,800
2026/05/29 18,980 18,980 17,840 18,720 14,244,600
2026/05/28 18,875 19,150 17,760 18,500 4,344,800
2026/05/27 19,870 19,945 18,955 19,100 3,310,100
2026/05/26 19,535 20,040 18,965 19,070 3,426,200
2026/05/25 18,890 20,195 18,510 19,450 4,334,200
2026/05/22 17,370 18,310 17,255 18,010 4,156,900
2026/05/21 16,660 17,485 16,160 17,310 4,153,300
2026/05/20 16,290 16,630 15,780 15,910 2,929,800
2026/05/19 16,540 16,890 15,805 16,300 3,039,700
2026/05/18 17,200 17,600 16,690 16,690 3,620,100
2026/05/15 18,980 19,000 17,010 17,200 4,930,400
2026/05/14 20,005 20,495 18,050 18,690 7,539,400
2026/05/13 17,110 18,150 17,080 17,815 4,870,500
2026/05/12 17,510 17,925 17,165 17,815 4,272,400
2026/05/11 16,480 16,935 16,245 16,850 3,987,800
2026/05/08 15,190 16,085 15,180 16,000 2,827,400
2026/05/07 15,035 15,700 15,010 15,590 4,158,600
2026/05/01 14,290 14,410 13,920 14,045 1,771,800
2026/04/30 13,870 14,335 13,820 14,215 2,221,600
2026/04/28 13,700 14,155 13,630 14,155 2,085,700
2026/04/27 13,850 14,160 13,725 13,990 2,354,700
2026/04/24 13,930 14,550 13,755 13,770 3,952,800
2026/04/23 14,520 14,520 13,475 13,750 3,961,500
2026/04/22 13,860 14,530 13,750 14,455 5,223,800
2026/04/21 12,730 13,545 12,710 13,330 2,825,800
2026/04/20 12,600 12,785 12,440 12,500 1,539,300
2026/04/17 13,000 13,075 12,425 12,460 2,094,100
2026/04/16 13,000 13,315 12,945 13,200 1,422,700
2026/04/15 13,580 13,710 12,775 12,875 2,680,600
2026/04/14 13,660 13,760 13,440 13,490 2,121,800
2026/04/13 13,000 13,310 12,935 13,300 2,217,900
2026/04/10 13,500 13,830 13,350 13,405 2,357,200
2026/04/09 12,850 13,235 12,575 13,030 3,320,100
2026/04/08 12,745 12,995 12,610 12,770 3,556,800
2026/04/07 11,840 11,865 11,525 11,785 2,394,500
2026/04/06 11,350 12,165 11,300 11,845 3,355,700
2026/04/03 11,150 11,420 11,010 11,300 2,668,500
2026/03/27 10,710 10,790 10,340 10,755 2,260,600
2026/03/26 10,940 11,220 10,720 11,010 2,405,000
2026/03/25 11,340 11,345 10,690 10,775 2,672,700
2026/03/24 10,915 10,935 10,280 10,565 3,588,900
2026/03/23 10,385 10,530 10,160 10,420 2,874,900
2026/03/19 11,100 11,270 10,710 11,205 2,994,600
2026/03/18 11,040 11,500 10,900 11,500 2,642,300
2026/03/17 11,300 11,425 10,620 10,620 2,659,300
2026/03/16 10,950 11,220 10,750 11,060 2,273,500
2026/03/13 10,915 11,590 10,890 11,100 2,811,300
2026/03/12 11,565 11,860 11,410 11,515 2,973,800
2026/03/11 11,690 12,295 11,600 11,925 4,383,300
2026/03/10 10,955 11,440 10,600 10,800 4,630,500
2026/03/09 10,690 11,145 10,220 10,655 4,639,500
2026/03/06 11,800 12,425 11,660 12,190 3,378,700
2026/03/05 12,000 12,655 11,760 11,990 4,974,100
2026/03/04 11,640 12,405 11,420 11,760 5,034,100
2026/03/03 12,565 13,970 12,490 12,540 6,554,900
2026/03/02 11,880 12,500 11,635 12,490 3,540,400
2026/02/27 11,210 11,930 11,135 11,930 2,994,500
2026/02/26 12,195 12,220 11,240 11,425 4,072,300
2026/02/25 11,600 12,140 11,550 11,880 4,439,100
2026/02/24 11,780 11,900 11,340 11,900 3,677,700
2026/02/20 10,580 11,280 10,540 11,220 2,517,400
2026/02/19 10,570 10,945 10,525 10,860 2,674,200
2026/02/18 10,475 10,630 10,205 10,380 2,209,400
2026/02/17 10,240 10,510 10,055 10,510 2,041,000
2026/02/16 10,545 10,835 10,085 10,490 4,327,600
2026/02/13 9,900 10,320 9,832 10,140 3,079,600
2026/02/12 9,800 10,350 9,800 10,135 4,119,800
2026/02/10 9,436 9,659 9,406 9,518 1,917,400
2026/02/09 9,239 9,480 9,106 9,217 2,804,700
2026/02/06 8,612 8,789 8,539 8,789 2,052,500
2026/02/05 9,195 9,242 8,761 8,804 3,164,100
2026/02/04 9,126 9,440 9,019 9,351 2,440,600
2026/02/03 8,998 9,325 8,972 9,325 2,475,700
2026/02/02 8,800 9,276 8,683 8,759 4,359,300
2026/01/30 9,040 9,191 8,730 8,950 3,252,000
2026/01/29 8,971 9,117 8,751 9,055 3,382,400
2026/01/28 8,610 8,921 8,533 8,921 3,851,200
2026/01/27 7,998 8,607 7,960 8,576 3,389,300
2026/01/26 8,001 8,096 7,907 8,019 2,384,700
2026/01/23 8,250 8,410 8,112 8,249 2,710,300
2026/01/22 8,250 8,414 8,156 8,302 5,029,200
2026/01/21 7,633 8,090 7,617 7,981 4,149,100
2026/01/20 8,000 8,055 7,740 7,933 3,460,800
2026/01/19 7,890 8,239 7,680 8,145 5,043,200
2026/01/16 7,130 7,774 7,110 7,772 4,485,100
2026/01/15 6,790 7,132 6,781 7,132 2,871,300
2026/01/14 6,795 6,882 6,760 6,816 2,302,300
2026/01/13 7,010 7,023 6,751 6,800 2,564,700
2026/01/09 6,800 6,860 6,713 6,810 1,142,000
2026/01/08 6,976 6,993 6,812 6,821 1,902,900
2026/01/07 6,991 7,310 6,950 7,118 2,880,600
2026/01/06 6,728 6,908 6,688 6,908 1,447,500
2026/01/05 6,726 6,830 6,635 6,751 1,565,100
2025/12/30 6,560 6,609 6,511 6,526 821,300
2025/12/29 6,643 6,842 6,600 6,650 1,861,300
2025/12/26 6,568 6,637 6,537 6,617 815,200
2025/12/25 6,668 6,668 6,515 6,567 970,800
2025/12/24 6,477 6,668 6,422 6,639 1,751,500
2025/12/23 6,554 6,560 6,389 6,477 1,523,900
2025/12/22 6,213 6,543 6,193 6,504 3,566,500
2025/12/19 5,950 6,017 5,884 6,007 1,513,500
2025/12/18 5,900 5,964 5,780 5,788 1,239,300
2025/12/17 6,024 6,069 5,957 6,021 906,800
2025/12/16 6,250 6,265 5,981 6,025 1,666,700
2025/12/15 6,250 6,370 6,180 6,337 1,066,400
2025/12/12 6,442 6,442 6,244 6,386 1,595,700
2025/12/11 6,450 6,507 6,290 6,342 1,050,000
2025/12/10 6,262 6,510 6,257 6,406 1,733,400
2025/12/09 6,100 6,284 6,080 6,256 1,574,200
2025/12/08 6,172 6,173 6,018 6,152 1,508,200
2025/12/05 6,145 6,331 6,130 6,214 1,938,700
2025/12/04 6,269 6,313 6,145 6,145 1,700,600
2025/12/03 6,360 6,404 6,187 6,228 1,831,800
2025/12/02 6,400 6,415 6,249 6,302 1,682,400
2025/12/01 6,569 6,589 6,305 6,371 2,158,900
2025/11/28 6,345 6,577 6,212 6,526 2,644,900
2025/11/27 6,000 6,410 5,987 6,322 4,476,100
2025/11/26 5,686 5,870 5,645 5,808 1,453,500
2025/11/25 5,809 5,845 5,531 5,586 1,661,100
2025/11/21 5,746 5,883 5,583 5,640 2,066,700
2025/11/20 6,218 6,249 6,014 6,129 2,457,400
2025/11/19 5,720 5,847 5,572 5,746 1,211,700
2025/11/18 5,953 6,020 5,736 5,736 2,127,200
2025/11/17 6,020 6,242 5,943 6,131 2,393,000
2025/11/14 5,821 6,248 5,780 6,040 4,121,200
2025/11/13 5,950 6,020 5,838 5,921 2,028,500
2025/11/12 5,676 5,908 5,637 5,887 1,185,300
2025/11/11 5,827 5,830 5,677 5,705 1,018,200
2025/11/10 5,768 5,801 5,696 5,767 1,352,100
2025/11/07 5,711 5,763 5,641 5,722 1,457,300
2025/11/06 5,810 5,873 5,724 5,784 1,221,100
2025/11/05 5,730 5,779 5,413 5,654 2,341,100
2025/11/04 6,055 6,172 5,865 5,877 1,901,400
2025/10/31 5,900 6,054 5,832 6,039 1,633,800
2025/10/30 5,870 5,938 5,782 5,938 1,532,000
2025/10/29 5,929 5,950 5,862 5,872 1,016,200
2025/10/28 5,960 5,983 5,877 5,890 1,083,200
2025/10/27 6,054 6,055 5,925 6,031 1,398,900
2025/10/24 5,810 5,954 5,800 5,954 1,849,300
2025/10/23 5,669 5,735 5,644 5,682 1,635,900
2025/10/22 5,870 5,885 5,771 5,842 1,615,700

このページの先頭へ