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
1987/12/28 635 665 635 665 1,039,000
1987/12/26 660 665 650 650 1,014,000
1987/12/25 665 670 657 665 1,664,000
1987/12/24 678 695 665 675 1,798,000
1987/12/23 700 700 686 692 1,047,000
1987/12/22 710 715 701 705 1,410,000
1987/12/21 720 720 706 708 820,000
1987/12/18 709 719 705 710 1,271,000
1987/12/17 714 720 706 719 1,439,000
1987/12/16 707 715 705 714 1,509,000
1987/12/15 717 717 705 705 742,000
1987/12/14 710 719 706 707 776,000
1987/12/11 725 726 710 720 2,180,000
1987/12/10 728 739 726 735 3,936,000
1987/12/09 728 732 723 726 3,150,000
1987/12/08 720 720 705 718 3,611,000
1987/12/07 714 720 710 711 1,164,000
1987/12/05 700 710 700 707 733,000
1987/12/04 719 728 708 708 1,352,000
1987/12/03 730 737 716 721 1,326,000
1987/12/02 738 743 730 735 3,379,000
1987/12/01 720 738 717 738 2,463,000
1987/11/30 739 748 730 735 2,258,000
1987/11/28 750 755 747 749 2,462,000
1987/11/27 768 768 746 760 23,197,000
1987/11/26 759 769 751 769 21,344,000
1987/11/25 735 748 730 742 8,108,000
1987/11/24 723 731 719 721 2,004,000
1987/11/20 710 724 707 719 2,015,000
1987/11/19 725 740 707 711 6,476,000
1987/11/18 700 720 685 715 2,878,000
1987/11/17 729 729 704 704 486,000
1987/11/16 725 730 715 728 706,000
1987/11/13 732 738 720 735 7,748,000
1987/11/12 687 702 670 702 3,050,000
1987/11/11 685 697 633 657 4,299,000
1987/11/10 711 720 685 691 2,288,000
1987/11/09 728 733 712 720 1,510,000
1987/11/07 745 745 725 738 3,322,000
1987/11/06 739 746 730 745 6,428,000
1987/11/05 741 744 723 725 4,955,000
1987/11/04 739 750 736 742 6,966,000
1987/11/02 745 750 735 749 9,306,000
1987/10/31 737 754 736 745 15,795,000
1987/10/30 723 738 722 730 22,728,000
1987/10/29 703 724 700 700 15,601,000
1987/10/28 708 713 672 683 6,230,000
1987/10/27 638 695 638 692 6,906,000
1987/10/26 681 695 610 648 1,618,000
1987/10/24 676 695 676 680 1,010,000
1987/10/23 681 700 670 671 2,189,000
1987/10/22 719 745 690 701 3,965,000
1987/10/21 690 720 681 720 4,463,000
1987/10/20 650 650 650 650 1,016,000
1987/10/19 750 759 749 750 2,565,000
1987/10/16 752 775 752 774 1,123,000
1987/10/15 771 780 761 761 1,942,000
1987/10/14 795 795 771 771 6,692,000
1987/10/13 781 799 778 780 7,643,000
1987/10/12 775 780 771 780 1,505,000
1987/10/09 793 802 776 781 20,398,000
1987/10/08 766 788 766 783 6,563,000
1987/10/07 772 778 761 761 6,259,000
1987/10/06 780 787 769 782 7,428,000
1987/10/05 784 792 780 780 4,098,000
1987/10/03 801 801 780 782 8,369,000
1987/10/02 785 804 780 800 33,953,000
1987/10/01 789 800 775 775 70,359,000
1987/09/30 757 790 748 787 55,682,000
1987/09/29 755 763 748 752 30,987,000
1987/09/28 738 746 732 744 18,967,000
1987/09/26 710 719 703 718 4,177,000
1987/09/25 700 718 690 700 3,561,000
1987/09/24 710 720 697 699 3,810,000
1987/09/22 703 708 687 702 2,757,000
1987/09/21 723 723 702 702 2,374,000
1987/09/18 720 725 711 720 7,467,000
1987/09/17 682 710 682 709 3,629,000
1987/09/16 690 692 681 690 1,149,000
1987/09/14 678 700 671 680 1,864,000
1987/09/11 670 678 665 668 586,000
1987/09/10 678 678 665 672 563,000
1987/09/09 670 678 660 670 1,035,000
1987/09/08 665 680 665 673 981,000
1987/09/07 670 678 661 665 1,028,000
1987/09/05 685 688 675 680 1,087,000
1987/09/04 681 705 681 690 3,337,000
1987/09/03 680 699 677 684 6,018,000
1987/09/02 730 742 705 710 8,062,000
1987/09/01 739 742 730 739 15,445,000
1987/08/31 740 746 728 729 13,514,000
1987/08/29 735 741 730 735 11,527,000
1987/08/28 726 748 716 735 53,346,000
1987/08/27 719 730 715 716 37,436,000
1987/08/26 679 712 668 710 27,830,000
1987/08/25 670 674 661 670 864,000
1987/08/24 680 682 660 665 2,329,000
1987/08/22 679 684 677 680 5,914,000
1987/08/21 673 680 670 670 5,482,000
1987/08/20 640 670 640 670 3,995,000
1987/08/19 632 641 630 633 390,000
1987/08/18 631 641 630 632 619,000
1987/08/17 645 655 641 641 468,000
1987/08/14 660 664 647 650 2,096,000
1987/08/13 650 654 646 651 2,000,000
1987/08/12 629 655 624 646 2,185,000
1987/08/11 623 625 612 616 1,752,000
1987/08/10 620 620 610 614 788,000
1987/08/07 615 620 610 612 1,473,000
1987/08/06 610 625 605 613 539,000
1987/08/05 595 605 595 600 628,000
1987/08/04 609 617 604 604 1,094,000
1987/08/03 620 627 615 619 1,075,000
1987/08/01 610 635 610 630 464,000
1987/07/31 620 620 610 611 507,000
1987/07/30 631 634 610 620 1,374,000
1987/07/29 625 629 620 625 1,843,000
1987/07/28 620 629 610 629 612,000
1987/07/27 625 625 601 620 427,000
1987/07/25 620 630 615 625 923,000
1987/07/24 574 610 574 610 1,408,000
1987/07/23 554 574 541 564 912,000
1987/07/22 571 580 552 553 950,000
1987/07/21 570 590 570 570 1,374,000
1987/07/20 611 626 590 590 1,119,000
1987/07/17 630 635 620 621 650,000
1987/07/16 635 654 630 630 568,000
1987/07/15 632 642 631 631 411,000
1987/07/14 630 642 630 642 298,000
1987/07/13 632 636 630 630 650,000
1987/07/10 632 637 630 632 1,748,000
1987/07/09 637 642 632 638 987,000
1987/07/08 651 660 631 637 761,000
1987/07/07 664 670 650 650 592,000
1987/07/06 680 680 663 665 363,000
1987/07/04 685 694 680 680 598,000
1987/07/03 690 699 688 695 4,166,000
1987/07/02 670 694 663 685 3,693,000
1987/07/01 669 670 661 669 1,006,000
1987/06/30 672 680 665 671 1,019,000
1987/06/29 699 700 670 682 2,413,000
1987/06/27 695 697 690 695 4,547,000
1987/06/26 680 685 675 685 2,722,000
1987/06/25 678 688 668 670 6,040,000
1987/06/24 660 660 640 658 2,649,000
1987/06/23 650 660 643 643 1,671,000
1987/06/22 660 668 630 630 4,304,000
1987/06/19 696 701 670 670 7,203,000
1987/06/18 695 697 675 692 2,206,000
1987/06/17 697 697 690 695 3,647,000
1987/06/16 662 698 662 687 4,214,000
1987/06/15 675 684 671 672 1,850,000
1987/06/12 681 704 676 680 4,294,000
1987/06/11 680 683 675 677 1,336,000
1987/06/10 671 680 670 671 1,274,000
1987/06/09 700 700 670 679 2,152,000
1987/06/08 694 706 689 698 9,968,000
1987/06/06 698 698 686 686 1,479,000
1987/06/05 699 707 685 690 14,264,000
1987/06/04 685 710 680 689 21,391,000
1987/06/03 660 684 660 675 6,866,000
1987/06/02 662 670 657 660 1,468,000
1987/06/01 659 668 640 657 2,025,000
1987/05/30 660 664 652 652 1,009,000
1987/05/29 650 670 650 660 2,099,000
1987/05/28 627 670 626 660 2,991,000
1987/05/27 643 649 630 637 9,833,000
1987/05/26 631 645 621 639 2,530,000
1987/05/25 631 649 630 638 1,076,000
1987/05/23 640 643 631 638 1,542,000
1987/05/22 635 644 630 640 1,959,000
1987/05/21 614 634 614 630 1,365,000
1987/05/20 610 620 595 611 4,855,000
1987/05/19 631 660 631 635 6,359,000
1987/05/18 647 655 640 641 1,702,000
1987/05/15 688 688 659 667 1,902,000
1987/05/14 680 685 666 685 1,408,000
1987/05/13 672 687 665 670 2,623,000
1987/05/12 687 695 670 671 1,685,000
1987/05/11 703 709 685 685 1,906,000
1987/05/08 715 717 690 703 9,026,000
1987/05/07 699 710 686 710 9,836,000
1987/05/06 704 710 666 680 8,760,000
1987/05/02 690 707 680 705 4,165,000
1987/05/01 695 708 680 692 18,885,000
1987/04/30 655 679 641 675 3,918,000
1987/04/28 662 675 610 645 8,446,000
1987/04/27 695 720 659 659 26,710,000
1987/04/25 710 712 681 685 11,025,000
1987/04/24 690 710 675 710 41,455,000
1987/04/23 670 693 665 670 22,029,000
1987/04/22 641 675 631 674 12,170,000
1987/04/21 640 640 620 621 2,398,000
1987/04/20 638 650 621 630 2,202,000
1987/04/17 648 660 636 648 2,949,000
1987/04/16 650 670 640 658 3,635,000
1987/04/15 639 648 623 630 2,108,000
1987/04/14 625 650 621 649 1,820,000
1987/04/13 645 654 620 625 1,534,000
1987/04/10 645 660 632 648 4,297,000
1987/04/09 697 697 655 655 9,910,000
1987/04/08 695 698 680 688 38,963,000
1987/04/07 668 690 661 690 47,794,000
1987/04/06 601 632 601 631 5,619,000
1987/04/04 620 622 611 611 1,700,000
1987/04/03 619 625 611 620 3,316,000
1987/04/02 626 633 610 610 5,236,000
1987/04/01 615 635 605 616 6,182,000
1987/03/31 588 622 588 610 9,503,000
1987/03/30 650 655 590 598 9,128,000
1987/03/28 652 667 648 660 14,706,000
1987/03/27 655 673 641 662 43,698,000
1987/03/26 663 663 636 649 14,107,000
1987/03/25 650 663 641 655 45,275,000
1987/03/24 594 645 594 645 9,581,000
1987/03/23 635 635 598 604 6,240,000
1987/03/20 605 635 602 625 9,880,000
1987/03/19 640 645 603 610 6,944,000
1987/03/18 610 658 605 639 22,594,000
1987/03/17 635 638 592 600 9,755,000
1987/03/16 599 628 591 626 5,429,000
1987/03/13 611 619 604 607 5,864,000
1987/03/12 646 649 606 616 18,299,000
1987/03/11 627 651 622 626 45,157,000
1987/03/10 585 631 581 607 49,271,000
1987/03/09 605 613 584 595 53,212,000
1987/03/07 565 595 555 595 30,638,000
1987/03/06 552 558 536 555 13,428,000
1987/03/05 542 549 520 532 3,835,000
1987/03/04 531 553 529 532 7,841,000
1987/03/03 553 564 526 526 7,927,000
1987/03/02 578 578 535 550 16,365,000
1987/02/28 570 575 558 575 33,423,000
1987/02/27 541 541 529 540 39,637,000
1987/02/26 466 495 466 481 17,282,000
1987/02/25 480 480 455 461 7,664,000
1987/02/24 442 484 442 477 8,588,000
1987/02/23 445 454 440 441 1,785,000
1987/02/20 460 464 436 440 2,858,000
1987/02/19 473 475 460 460 4,347,000
1987/02/18 458 480 458 470 6,456,000
1987/02/17 464 470 452 455 5,924,000
1987/02/16 468 474 446 446 4,382,000
1987/02/13 478 485 460 460 20,527,000
1987/02/12 464 475 454 473 15,900,000
1987/02/10 448 465 446 464 4,295,000
1987/02/09 442 450 433 449 1,936,000
1987/02/07 452 452 425 445 1,936,000
1987/02/06 458 460 451 451 4,594,000
1987/02/05 459 472 454 460 13,303,000
1987/02/04 462 464 452 460 12,650,000
1987/02/03 445 462 437 456 20,899,000
1987/02/02 425 443 421 443 9,041,000
1987/01/31 433 433 423 428 5,311,000
1987/01/30 429 434 424 429 11,616,000
1987/01/29 413 424 407 424 6,141,000
1987/01/28 412 417 407 409 4,080,000
1987/01/27 418 418 407 407 2,340,000
1987/01/26 420 424 413 418 5,450,000
1987/01/24 417 418 412 415 3,238,000
1987/01/23 414 417 410 417 5,892,000
1987/01/22 413 419 399 408 11,743,000
1987/01/21 406 412 400 411 7,492,000
1987/01/20 409 415 396 396 15,582,000
1987/01/19 393 409 392 404 13,511,000
1987/01/16 387 398 387 388 6,070,000
1987/01/14 380 385 375 380 1,969,000
1987/01/13 375 375 372 375 474,000
1987/01/12 385 385 375 375 900,000
1987/01/09 394 394 375 381 1,753,000
1987/01/08 380 390 380 389 2,992,000
1987/01/07 389 389 368 370 2,284,000
1987/01/06 367 379 367 378 1,283,000
1987/01/05 362 363 360 362 224,000

このページの先頭へ