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
1988/12/28 905 909 890 892 1,731,000
1988/12/27 903 905 895 897 542,000
1988/12/26 891 905 891 893 881,000
1988/12/24 909 910 891 891 1,015,000
1988/12/23 911 915 891 900 1,989,000
1988/12/22 914 914 906 907 1,217,000
1988/12/21 911 914 908 910 1,297,000
1988/12/20 908 918 908 915 781,000
1988/12/19 919 920 904 905 924,000
1988/12/16 918 924 901 919 1,526,000
1988/12/15 928 936 921 928 2,344,000
1988/12/14 914 934 910 918 2,170,000
1988/12/13 913 916 901 907 982,000
1988/12/12 915 919 913 915 1,245,000
1988/12/09 905 915 905 913 1,765,000
1988/12/08 908 915 905 915 1,404,000
1988/12/07 919 919 905 908 1,034,000
1988/12/06 920 925 913 916 750,000
1988/12/05 915 920 911 911 550,000
1988/12/03 914 921 914 916 851,000
1988/12/02 927 935 916 916 1,746,000
1988/12/01 934 943 923 926 2,114,000
1988/11/30 905 934 903 934 3,688,000
1988/11/29 903 910 900 902 1,216,000
1988/11/28 912 918 910 911 926,000
1988/11/26 918 920 912 912 1,066,000
1988/11/25 929 932 920 928 1,718,000
1988/11/24 930 930 917 928 1,261,000
1988/11/22 927 930 911 923 2,349,000
1988/11/21 931 943 926 926 3,654,000
1988/11/18 938 940 921 921 3,519,000
1988/11/17 940 942 928 935 2,546,000
1988/11/16 964 964 936 942 9,571,000
1988/11/15 940 962 938 958 18,122,000
1988/11/14 935 954 932 937 10,660,000
1988/11/11 948 954 940 940 24,143,000
1988/11/10 918 944 911 940 23,770,000
1988/11/09 900 917 895 908 7,467,000
1988/11/08 890 898 880 890 1,581,000
1988/11/07 906 906 891 893 1,413,000
1988/11/05 870 910 870 907 2,419,000
1988/11/04 875 885 850 870 1,505,000
1988/11/02 875 880 868 870 1,873,000
1988/11/01 870 879 870 872 904,000
1988/10/31 885 897 873 880 1,017,000
1988/10/29 901 903 890 894 718,000
1988/10/28 910 914 891 891 3,993,000
1988/10/27 892 905 881 900 5,835,000
1988/10/26 860 874 860 867 1,617,000
1988/10/25 825 855 822 855 971,000
1988/10/24 840 850 826 835 666,000
1988/10/22 858 858 850 850 223,000
1988/10/21 865 870 860 860 644,000
1988/10/20 861 870 860 861 821,000
1988/10/19 861 865 861 861 463,000
1988/10/18 867 870 861 861 454,000
1988/10/17 867 873 865 870 456,000
1988/10/14 870 875 865 865 717,000
1988/10/13 870 870 855 860 862,000
1988/10/12 883 888 872 877 345,000
1988/10/11 888 896 883 893 645,000
1988/10/07 880 884 861 878 733,000
1988/10/06 905 905 869 870 2,103,000
1988/10/05 910 922 902 909 4,245,000
1988/10/04 906 910 900 900 2,656,000
1988/10/03 915 924 907 916 5,295,000
1988/10/01 930 930 908 908 8,083,000
1988/09/30 900 920 895 920 9,126,000
1988/09/29 886 900 885 890 2,055,000
1988/09/28 906 914 885 885 6,685,000
1988/09/27 855 880 850 876 3,639,000
1988/09/26 865 870 850 850 2,248,000
1988/09/24 878 884 870 875 737,000
1988/09/22 877 885 871 880 3,370,000
1988/09/21 880 885 870 875 2,707,000
1988/09/20 894 896 865 878 2,464,000
1988/09/19 891 900 891 897 2,948,000
1988/09/16 881 895 876 890 7,574,000
1988/09/14 850 885 850 871 8,120,000
1988/09/13 845 855 842 850 1,110,000
1988/09/12 838 840 825 840 573,000
1988/09/09 845 855 840 840 1,071,000
1988/09/08 850 867 835 845 3,717,000
1988/09/07 800 855 800 848 3,525,000
1988/09/06 795 798 782 795 409,000
1988/09/05 805 810 785 794 1,464,000
1988/09/03 800 811 800 808 1,116,000
1988/09/02 774 783 774 780 1,041,000
1988/09/01 787 787 770 784 1,112,000
1988/08/31 818 820 801 807 917,000
1988/08/30 819 819 801 813 868,000
1988/08/29 830 830 800 823 1,587,000
1988/08/27 809 830 809 830 1,117,000
1988/08/26 830 832 810 829 1,363,000
1988/08/25 850 855 832 840 1,260,000
1988/08/24 860 863 845 845 889,000
1988/08/23 859 864 854 855 1,029,000
1988/08/22 866 880 856 869 1,127,000
1988/08/19 881 886 870 875 1,209,000
1988/08/18 898 898 881 881 731,000
1988/08/17 894 904 885 894 860,000
1988/08/16 887 887 876 884 306,000
1988/08/15 894 894 886 888 255,000
1988/08/12 883 898 883 885 1,413,000
1988/08/11 885 890 876 881 1,471,000
1988/08/10 900 901 861 895 4,179,000
1988/08/09 940 943 920 920 6,595,000
1988/08/08 917 942 901 940 14,594,000
1988/08/06 915 925 910 910 1,406,000
1988/08/05 907 919 891 915 2,660,000
1988/08/04 910 915 904 905 2,695,000
1988/08/03 930 930 902 910 1,843,000
1988/08/02 926 941 920 920 6,169,000
1988/08/01 920 928 911 928 4,170,000
1988/07/30 919 925 910 910 3,739,000
1988/07/29 882 910 875 909 3,099,000
1988/07/28 885 900 872 880 1,582,000
1988/07/27 890 900 872 880 1,532,000
1988/07/26 876 900 876 900 1,129,000
1988/07/25 890 895 880 885 1,119,000
1988/07/23 891 901 890 890 1,342,000
1988/07/22 935 938 900 911 6,116,000
1988/07/21 890 915 888 915 2,913,000
1988/07/20 893 913 893 895 4,086,000
1988/07/19 923 931 887 900 6,212,000
1988/07/18 944 950 927 933 1,614,000
1988/07/15 966 975 942 942 4,761,000
1988/07/14 975 975 950 962 6,625,000
1988/07/13 979 980 951 956 8,893,000
1988/07/12 955 984 951 980 8,507,000
1988/07/11 960 965 945 960 2,983,000
1988/07/08 965 977 961 963 8,245,000
1988/07/07 980 990 965 965 34,105,000
1988/07/06 969 985 956 983 63,428,000
1988/07/05 928 960 928 950 25,275,000
1988/07/04 910 931 903 925 7,407,000
1988/07/02 925 933 891 903 4,298,000
1988/07/01 955 965 930 935 42,149,000
1988/06/30 915 945 915 945 17,501,000
1988/06/29 923 930 908 910 11,752,000
1988/06/28 883 919 883 903 12,439,000
1988/06/27 892 896 880 893 2,934,000
1988/06/25 890 900 890 893 3,191,000
1988/06/24 895 910 895 900 4,366,000
1988/06/23 903 903 877 895 7,105,000
1988/06/22 919 925 899 900 12,122,000
1988/06/21 901 918 898 917 7,221,000
1988/06/20 913 915 900 903 3,488,000
1988/06/17 894 915 894 914 12,358,000
1988/06/16 886 910 884 903 17,695,000
1988/06/15 894 895 882 885 14,699,000
1988/06/14 860 874 850 874 3,871,000
1988/06/13 866 870 860 860 2,312,000
1988/06/10 885 885 862 868 5,977,000
1988/06/09 885 888 876 880 16,847,000
1988/06/08 859 879 855 875 19,850,000
1988/06/07 861 865 855 855 35,972,000
1988/06/06 848 848 825 831 11,692,000
1988/06/04 810 830 808 828 11,725,000
1988/06/03 795 809 795 806 7,934,000
1988/06/02 806 807 791 800 11,791,000
1988/06/01 788 796 774 796 11,807,000
1988/05/31 751 769 750 768 1,081,000
1988/05/30 757 769 757 757 577,000
1988/05/28 765 770 755 759 1,053,000
1988/05/27 774 782 761 761 3,217,000
1988/05/26 779 780 765 774 2,867,000
1988/05/25 760 777 760 769 3,990,000
1988/05/24 747 762 747 762 1,486,000
1988/05/23 755 759 745 750 1,182,000
1988/05/20 753 759 750 752 1,290,000
1988/05/19 750 759 750 752 1,192,000
1988/05/18 754 760 754 760 2,173,000
1988/05/17 760 763 755 758 919,000
1988/05/16 750 760 750 756 772,000
1988/05/13 751 755 741 750 1,132,000
1988/05/12 741 765 740 750 1,272,000
1988/05/11 757 764 751 751 1,029,000
1988/05/10 760 765 755 756 828,000
1988/05/09 765 775 760 760 679,000
1988/05/07 771 772 764 764 800,000
1988/05/06 770 774 770 771 1,687,000
1988/05/02 770 775 770 775 1,058,000
1988/04/30 770 772 763 770 640,000
1988/04/28 769 780 765 771 1,866,000
1988/04/27 772 781 770 770 2,265,000
1988/04/26 790 791 766 770 5,639,000
1988/04/25 775 780 775 780 4,752,000
1988/04/23 756 770 756 769 1,997,000
1988/04/22 753 760 747 750 2,124,000
1988/04/21 755 755 748 750 922,000
1988/04/20 749 759 745 755 1,261,000
1988/04/19 753 753 743 743 716,000
1988/04/18 762 765 749 750 1,290,000
1988/04/15 755 764 752 752 2,253,000
1988/04/14 755 767 753 765 1,871,000
1988/04/13 751 760 750 753 1,016,000
1988/04/12 758 765 750 751 1,483,000
1988/04/11 780 780 754 768 1,786,000
1988/04/08 775 783 761 776 6,029,000
1988/04/07 793 793 770 773 10,165,000
1988/04/06 768 783 765 783 9,530,000
1988/04/05 775 775 760 763 3,751,000
1988/04/04 770 782 766 770 19,733,000
1988/04/02 733 759 733 759 3,141,000
1988/04/01 736 744 731 735 4,141,000
1988/03/31 748 749 740 744 2,825,000
1988/03/30 745 750 742 749 3,041,000
1988/03/29 750 751 735 741 1,815,000
1988/03/28 739 745 730 745 2,204,000
1988/03/26 735 740 729 729 1,156,000
1988/03/25 737 745 737 737 1,909,000
1988/03/24 759 760 747 747 3,452,000
1988/03/23 745 759 743 752 4,974,000
1988/03/22 739 742 735 741 1,716,000
1988/03/18 748 750 732 738 2,272,000
1988/03/17 751 755 740 749 2,516,000
1988/03/16 755 760 740 741 4,810,000
1988/03/15 736 755 736 752 2,570,000
1988/03/14 760 760 735 736 2,723,000
1988/03/11 753 776 753 756 20,188,000
1988/03/10 730 760 728 760 12,595,000
1988/03/09 720 730 720 725 3,227,000
1988/03/08 726 733 716 720 1,439,000
1988/03/07 736 736 725 726 1,160,000
1988/03/05 734 739 726 726 731,000
1988/03/04 726 738 726 735 2,248,000
1988/03/03 748 750 731 731 2,664,000
1988/03/02 750 754 741 750 7,144,000
1988/03/01 737 746 730 745 8,755,000
1988/02/29 734 734 722 729 1,271,000
1988/02/27 725 730 725 729 1,213,000
1988/02/26 726 741 725 731 5,505,000
1988/02/25 737 737 726 730 3,378,000
1988/02/24 746 746 731 731 8,386,000
1988/02/23 716 744 715 744 11,735,000
1988/02/22 729 732 716 717 7,515,000
1988/02/19 699 720 692 720 6,091,000
1988/02/18 709 710 691 691 7,698,000
1988/02/17 699 699 685 688 768,000
1988/02/16 709 709 690 691 1,349,000
1988/02/15 685 699 680 699 2,660,000
1988/02/12 672 679 665 675 1,123,000
1988/02/10 665 674 661 662 939,000
1988/02/09 663 665 655 655 578,000
1988/02/08 665 670 661 665 153,000
1988/02/06 655 669 655 666 402,000
1988/02/05 675 679 655 660 1,134,000
1988/02/04 677 679 671 672 474,000
1988/02/03 680 680 675 677 253,000
1988/02/02 694 694 676 680 3,163,000
1988/02/01 670 687 670 684 2,118,000
1988/01/30 657 664 657 660 426,000
1988/01/29 655 658 650 656 656,000
1988/01/28 656 656 650 655 496,000
1988/01/27 651 658 651 652 740,000
1988/01/26 659 660 653 658 1,527,000
1988/01/25 655 659 652 653 944,000
1988/01/23 652 655 651 653 622,000
1988/01/22 652 660 650 652 514,000
1988/01/21 660 660 650 652 874,000
1988/01/20 660 663 651 663 1,928,000
1988/01/19 663 673 660 660 1,634,000
1988/01/18 689 689 663 665 1,157,000
1988/01/14 659 664 655 660 797,000
1988/01/13 670 673 660 660 667,000
1988/01/12 690 690 670 680 447,000
1988/01/11 680 688 675 680 525,000
1988/01/08 705 705 687 700 2,485,000
1988/01/07 700 705 680 700 3,034,000
1988/01/06 695 707 685 700 1,158,000
1988/01/05 674 691 661 677 576,000
1988/01/04 645 654 635 654 563,000

このページの先頭へ