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
1990/12/28 470 490 465 490 743,000
1990/12/27 470 470 456 466 765,000
1990/12/26 465 466 445 460 517,000
1990/12/25 470 480 456 470 289,000
1990/12/21 479 479 471 471 2,019,000
1990/12/20 495 499 481 482 845,000
1990/12/19 499 505 494 500 1,534,000
1990/12/18 492 496 485 485 832,000
1990/12/17 489 495 487 494 461,000
1990/12/14 490 495 486 494 2,311,000
1990/12/13 486 495 480 495 853,000
1990/12/12 475 481 465 471 1,009,000
1990/12/11 460 477 456 470 1,044,000
1990/12/10 464 475 458 475 1,297,000
1990/12/07 440 449 435 449 1,258,000
1990/12/06 420 430 415 420 472,000
1990/12/05 415 420 395 410 876,000
1990/12/04 419 419 401 413 611,000
1990/12/03 425 430 409 415 1,107,000
1990/11/30 395 415 395 415 2,015,000
1990/11/29 465 470 460 460 400,000
1990/11/28 500 500 471 476 586,000
1990/11/27 500 500 495 499 331,000
1990/11/26 500 504 490 494 713,000
1990/11/22 486 495 486 493 763,000
1990/11/21 465 476 465 476 339,000
1990/11/20 490 490 479 480 458,000
1990/11/19 481 495 480 490 413,000
1990/11/16 485 485 465 475 401,000
1990/11/15 492 498 480 480 512,000
1990/11/14 495 502 495 502 561,000
1990/11/13 500 519 500 502 407,000
1990/11/09 485 485 465 468 522,000
1990/11/08 486 490 480 480 463,000
1990/11/07 501 508 500 500 353,000
1990/11/06 521 530 501 501 544,000
1990/11/05 528 530 520 520 253,000
1990/11/02 500 528 500 515 442,000
1990/11/01 549 549 500 510 492,000
1990/10/31 543 550 536 550 545,000
1990/10/30 567 567 541 550 977,000
1990/10/29 537 567 535 563 1,336,000
1990/10/26 530 539 525 534 770,000
1990/10/25 545 560 545 550 1,473,000
1990/10/24 536 549 535 548 1,210,000
1990/10/23 570 570 550 566 2,057,000
1990/10/22 539 555 533 550 1,771,000
1990/10/19 529 549 520 531 2,202,000
1990/10/18 490 518 479 509 2,047,000
1990/10/17 486 495 478 490 944,000
1990/10/16 485 495 481 485 1,284,000
1990/10/15 444 475 444 475 1,009,000
1990/10/12 444 445 426 440 778,000
1990/10/11 444 454 444 444 574,000
1990/10/09 480 490 465 474 884,000
1990/10/08 463 488 463 485 696,000
1990/10/05 450 470 441 463 625,000
1990/10/04 457 460 440 440 464,000
1990/10/03 464 479 450 477 1,114,000
1990/10/02 430 435 426 435 853,000
1990/10/01 440 440 381 400 1,183,000
1990/09/28 445 450 410 430 1,268,000
1990/09/27 463 470 448 455 618,000
1990/09/26 495 495 468 468 929,000
1990/09/25 505 505 477 480 1,867,000
1990/09/21 510 525 505 510 1,113,000
1990/09/20 509 520 509 519 425,000
1990/09/19 520 530 508 508 386,000
1990/09/18 522 532 508 515 697,000
1990/09/17 543 545 530 542 278,000
1990/09/14 530 545 530 533 1,325,000
1990/09/13 568 568 550 550 767,000
1990/09/12 535 559 531 558 737,000
1990/09/11 552 552 540 540 621,000
1990/09/10 534 560 530 542 649,000
1990/09/07 508 530 508 530 691,000
1990/09/06 520 528 508 508 584,000
1990/09/05 526 530 505 518 676,000
1990/09/04 545 545 524 530 431,000
1990/09/03 575 580 550 550 565,000
1990/08/31 540 580 525 575 1,226,000
1990/08/30 521 545 506 535 1,160,000
1990/08/29 530 538 501 501 718,000
1990/08/28 545 545 521 531 813,000
1990/08/27 501 526 501 515 537,000
1990/08/24 500 519 481 499 2,082,000
1990/08/23 531 539 501 503 963,000
1990/08/22 550 560 540 550 1,111,000
1990/08/21 580 586 560 560 466,000
1990/08/20 561 569 560 560 612,000
1990/08/17 580 590 571 571 522,000
1990/08/16 610 610 594 600 433,000
1990/08/15 595 604 585 600 509,000
1990/08/14 595 600 575 575 592,000
1990/08/13 570 595 555 595 692,000
1990/08/10 591 609 590 590 654,000
1990/08/09 618 620 600 600 732,000
1990/08/08 590 619 570 618 1,190,000
1990/08/07 556 590 546 560 1,336,000
1990/08/06 615 619 600 606 681,000
1990/08/03 615 635 615 630 592,000
1990/08/02 656 656 630 645 615,000
1990/08/01 670 675 650 657 615,000
1990/07/31 658 665 657 660 442,000
1990/07/30 665 666 650 657 390,000
1990/07/27 645 670 640 664 785,000
1990/07/26 685 685 662 662 537,000
1990/07/25 680 682 670 670 418,000
1990/07/24 678 680 671 676 405,000
1990/07/23 690 690 680 680 583,000
1990/07/20 695 700 685 685 937,000
1990/07/19 692 700 686 696 1,328,000
1990/07/18 690 695 682 685 912,000
1990/07/17 690 693 681 690 1,013,000
1990/07/16 672 680 670 680 758,000
1990/07/13 681 685 670 671 513,000
1990/07/12 680 689 678 685 711,000
1990/07/11 679 688 673 681 649,000
1990/07/10 690 695 681 689 848,000
1990/07/09 691 698 686 690 743,000
1990/07/06 695 708 690 695 800,000
1990/07/05 720 720 700 701 1,142,000
1990/07/04 720 730 720 721 963,000
1990/07/03 719 725 715 720 577,000
1990/07/02 700 720 693 711 504,000
1990/06/29 705 709 693 700 1,002,000
1990/06/28 700 709 695 695 1,021,000
1990/06/27 700 710 691 691 1,212,000
1990/06/26 696 700 695 700 653,000
1990/06/25 700 700 692 698 651,000
1990/06/22 705 705 697 700 1,143,000
1990/06/21 716 730 708 711 883,000
1990/06/20 721 725 710 711 964,000
1990/06/19 745 748 720 725 605,000
1990/06/18 750 750 741 749 531,000
1990/06/15 770 770 750 750 1,178,000
1990/06/14 755 784 747 773 988,000
1990/06/13 766 768 751 751 734,000
1990/06/12 763 770 760 765 495,000
1990/06/11 783 783 768 777 457,000
1990/06/08 790 796 778 784 860,000
1990/06/07 782 794 780 790 437,000
1990/06/06 795 799 772 782 567,000
1990/06/05 804 805 800 800 705,000
1990/06/04 811 813 798 798 963,000
1990/06/01 811 812 801 810 2,077,000
1990/05/31 795 812 786 812 2,360,000
1990/05/30 780 784 774 784 910,000
1990/05/29 795 795 781 785 1,049,000
1990/05/28 794 798 787 788 1,062,000
1990/05/25 779 790 777 780 951,000
1990/05/24 770 777 770 777 1,413,000
1990/05/23 777 777 770 772 809,000
1990/05/22 762 777 762 777 582,000
1990/05/21 790 790 763 774 694,000
1990/05/18 761 796 761 790 878,000
1990/05/17 771 775 761 761 1,864,000
1990/05/16 796 796 785 785 1,129,000
1990/05/15 805 805 795 796 1,753,000
1990/05/14 812 814 801 802 2,778,000
1990/05/11 795 799 780 782 2,929,000
1990/05/10 770 785 760 785 3,491,000
1990/05/09 750 752 740 740 2,268,000
1990/05/08 730 741 726 730 2,013,000
1990/05/07 727 734 720 720 1,277,000
1990/05/02 700 707 692 707 1,950,000
1990/05/01 675 700 675 700 2,660,000
1990/04/27 737 749 711 725 5,231,000
1990/04/26 788 802 776 777 4,021,000
1990/04/25 807 815 778 781 9,959,000
1990/04/24 735 787 730 787 5,668,000
1990/04/23 748 750 726 735 2,572,000
1990/04/20 737 740 720 728 4,513,000
1990/04/19 690 710 680 710 1,950,000
1990/04/18 645 670 636 670 1,030,000
1990/04/17 658 675 631 645 1,206,000
1990/04/16 663 663 651 658 592,000
1990/04/13 667 670 654 669 919,000
1990/04/12 677 683 667 667 1,200,000
1990/04/11 688 700 665 677 1,356,000
1990/04/10 693 693 680 688 1,085,000
1990/04/09 681 712 680 700 2,187,000
1990/04/06 655 670 647 661 1,742,000
1990/04/05 620 635 605 635 1,471,000
1990/04/04 625 649 625 634 1,519,000
1990/04/03 620 625 606 625 1,287,000
1990/04/02 641 646 601 603 1,658,000
1990/03/30 698 698 650 659 1,329,000
1990/03/29 700 713 695 698 844,000
1990/03/28 721 727 700 700 1,219,000
1990/03/27 740 745 720 729 1,994,000
1990/03/26 686 724 686 720 1,518,000
1990/03/23 700 708 680 680 1,724,000
1990/03/22 735 739 650 690 2,062,000
1990/03/20 760 770 739 749 1,836,000
1990/03/19 785 795 762 770 1,703,000
1990/03/16 795 800 790 795 1,477,000
1990/03/15 791 800 790 799 792,000
1990/03/14 812 817 780 799 1,368,000
1990/03/13 830 830 812 812 962,000
1990/03/12 837 841 830 830 1,012,000
1990/03/09 841 849 841 845 1,389,000
1990/03/08 850 850 830 840 1,346,000
1990/03/07 870 870 850 850 1,112,000
1990/03/06 889 889 870 870 837,000
1990/03/05 890 895 885 889 327,000
1990/03/02 871 888 871 888 990,000
1990/03/01 890 897 880 880 2,030,000
1990/02/28 890 910 885 900 1,788,000
1990/02/27 890 890 870 890 1,318,000
1990/02/26 861 879 812 870 1,732,000
1990/02/23 931 944 910 910 1,666,000
1990/02/22 945 950 925 930 1,066,000
1990/02/21 969 973 950 950 1,022,000
1990/02/20 970 977 968 973 860,000
1990/02/19 985 986 965 980 1,671,000
1990/02/16 997 999 990 990 1,178,000
1990/02/15 990 999 989 996 988,000
1990/02/14 982 990 981 989 1,220,000
1990/02/13 986 990 980 989 1,004,000
1990/02/09 988 990 981 988 1,367,000
1990/02/08 980 988 980 988 1,626,000
1990/02/07 992 995 981 981 2,961,000
1990/02/06 995 1,040 990 1,000 5,807,000
1990/02/05 1,000 1,010 993 995 1,581,000
1990/02/02 1,010 1,010 998 998 1,357,000
1990/02/01 1,010 1,010 1,000 1,000 825,000
1990/01/31 1,000 1,010 998 1,000 661,000
1990/01/30 1,000 1,010 998 999 1,293,000
1990/01/29 1,000 1,020 1,000 1,000 1,137,000
1990/01/26 1,000 1,020 996 1,020 959,000
1990/01/25 1,020 1,020 993 1,010 1,132,000
1990/01/24 1,040 1,040 1,000 1,000 1,209,000
1990/01/23 1,030 1,040 1,020 1,030 836,000
1990/01/22 1,020 1,040 1,010 1,030 926,000
1990/01/19 1,000 1,010 998 1,010 788,000
1990/01/18 1,020 1,030 1,000 1,000 875,000
1990/01/17 1,040 1,040 1,020 1,020 794,000
1990/01/16 1,020 1,040 1,010 1,030 1,312,000
1990/01/12 1,070 1,080 1,060 1,060 1,086,000
1990/01/11 1,070 1,090 1,070 1,080 1,134,000
1990/01/10 1,090 1,100 1,080 1,080 1,159,000
1990/01/09 1,090 1,090 1,080 1,090 887,000
1990/01/08 1,100 1,110 1,090 1,090 668,000
1990/01/05 1,080 1,110 1,080 1,080 1,223,000
1990/01/04 1,080 1,090 1,070 1,080 630,000

このページの先頭へ