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
1999/12/30 118 119 117 117 527,000
1999/12/29 118 121 118 118 1,092,000
1999/12/28 119 123 118 118 692,000
1999/12/27 125 125 118 120 860,000
1999/12/24 131 131 125 127 1,767,000
1999/12/22 117 118 115 116 1,581,000
1999/12/21 117 118 116 117 1,239,000
1999/12/20 118 119 115 116 1,667,000
1999/12/17 121 124 115 117 2,752,000
1999/12/16 131 131 121 124 4,014,000
1999/12/15 139 141 135 140 2,141,000
1999/12/14 143 143 138 142 1,024,000
1999/12/13 145 145 138 140 1,871,000
1999/12/10 145 149 140 141 4,357,000
1999/12/09 150 152 145 145 1,137,000
1999/12/08 151 155 148 149 1,048,000
1999/12/07 153 158 152 155 1,207,000
1999/12/06 150 157 148 157 1,871,000
1999/12/03 153 157 151 153 1,338,000
1999/12/02 160 161 154 157 1,246,000
1999/12/01 155 160 152 160 2,343,000
1999/11/30 159 165 153 156 4,298,000
1999/11/29 156 157 150 153 1,131,000
1999/11/26 150 160 148 153 1,879,000
1999/11/25 156 156 145 145 1,334,000
1999/11/24 151 158 146 157 1,961,000
1999/11/22 159 161 153 153 1,201,000
1999/11/19 170 175 160 160 1,040,000
1999/11/18 178 180 170 175 1,893,000
1999/11/17 152 180 152 180 2,745,000
1999/11/16 135 157 135 150 3,098,000
1999/11/15 165 170 145 150 2,255,000
1999/11/12 158 174 158 166 2,762,000
1999/11/11 175 175 160 163 3,123,000
1999/11/10 185 185 179 181 3,059,000
1999/11/09 193 194 185 188 2,029,000
1999/11/08 195 198 190 195 1,291,000
1999/11/05 200 201 194 196 1,380,000
1999/11/04 200 205 200 201 1,174,000
1999/11/02 200 201 199 199 1,328,000
1999/11/01 201 205 200 202 1,208,000
1999/10/29 204 208 201 203 1,627,000
1999/10/28 199 201 197 197 1,835,000
1999/10/27 200 203 195 195 2,124,000
1999/10/26 210 210 205 205 2,098,000
1999/10/25 207 211 205 210 2,075,000
1999/10/22 212 213 208 209 1,940,000
1999/10/21 213 217 207 212 6,711,000
1999/10/20 207 211 204 208 3,704,000
1999/10/19 204 208 201 203 3,148,000
1999/10/18 199 205 198 199 4,137,000
1999/10/15 217 222 211 214 8,715,000
1999/10/14 201 216 200 216 9,177,000
1999/10/13 202 207 195 205 7,054,000
1999/10/12 202 206 196 205 12,792,000
1999/10/08 192 195 187 194 18,762,000
1999/10/07 175 187 174 186 16,787,000
1999/10/06 168 174 166 172 3,693,000
1999/10/05 171 171 165 168 1,946,000
1999/10/04 167 175 165 171 3,729,000
1999/10/01 158 166 158 164 1,397,000
1999/09/30 160 168 160 168 1,171,000
1999/09/29 161 163 157 158 1,085,000
1999/09/28 166 166 161 164 892,000
1999/09/27 170 170 161 161 828,000
1999/09/24 165 168 163 168 4,181,000
1999/09/22 161 170 160 166 7,083,000
1999/09/21 163 167 163 166 5,141,000
1999/09/20 155 166 151 163 2,598,000
1999/09/17 151 154 148 154 1,194,000
1999/09/16 150 152 147 152 1,395,000
1999/09/14 151 156 149 156 1,396,000
1999/09/13 153 158 152 156 1,043,000
1999/09/10 151 169 150 159 6,395,000
1999/09/09 155 158 155 155 935,000
1999/09/08 157 158 152 152 1,035,000
1999/09/07 154 159 153 157 926,000
1999/09/06 150 158 150 156 926,000
1999/09/03 153 153 150 152 760,000
1999/09/02 156 157 150 154 567,000
1999/09/01 150 159 149 159 1,642,000
1999/08/31 155 157 150 150 988,000
1999/08/30 159 159 156 156 571,000
1999/08/27 156 161 156 158 1,074,000
1999/08/26 157 160 156 156 1,326,000
1999/08/25 165 165 156 161 1,107,000
1999/08/24 168 169 163 163 1,304,000
1999/08/23 162 174 159 171 7,818,000
1999/08/20 156 160 156 159 1,320,000
1999/08/19 157 159 155 158 1,484,000
1999/08/18 163 163 157 157 1,926,000
1999/08/17 158 163 157 162 3,162,000
1999/08/16 160 161 157 157 2,526,000
1999/08/13 155 160 152 155 3,066,000
1999/08/12 144 152 141 152 2,397,000
1999/08/11 140 142 139 140 775,000
1999/08/10 145 145 140 142 644,000
1999/08/09 136 142 135 140 743,000
1999/08/06 140 141 134 135 2,274,000
1999/08/05 145 147 140 143 1,028,000
1999/08/04 146 149 145 145 823,000
1999/08/03 149 153 146 150 1,108,000
1999/08/02 154 155 149 149 1,540,000
1999/07/30 150 155 148 155 1,248,000
1999/07/29 152 155 150 150 830,000
1999/07/28 158 158 152 152 1,145,000
1999/07/27 157 160 153 155 2,209,000
1999/07/26 152 154 150 152 975,000
1999/07/23 152 153 150 152 1,338,000
1999/07/22 157 159 155 157 920,000
1999/07/21 159 160 156 158 1,167,000
1999/07/19 155 160 155 160 1,459,000
1999/07/16 159 159 155 155 2,267,000
1999/07/15 161 163 157 159 1,384,000
1999/07/14 163 164 160 161 1,817,000
1999/07/13 157 162 157 158 1,931,000
1999/07/12 159 159 156 156 962,000
1999/07/09 160 160 156 159 1,144,000
1999/07/08 156 160 156 160 785,000
1999/07/07 161 161 157 157 1,002,000
1999/07/06 160 162 158 162 1,151,000
1999/07/05 165 165 160 160 1,602,000
1999/07/02 163 164 159 160 2,123,000
1999/07/01 158 165 156 156 1,738,000
1999/06/30 159 159 155 155 1,507,000
1999/06/29 162 163 159 159 1,941,000
1999/06/28 160 162 158 160 1,064,000
1999/06/25 157 162 155 157 1,273,000
1999/06/24 158 160 154 157 1,927,000
1999/06/23 165 165 161 163 1,322,000
1999/06/22 165 168 161 165 1,094,000
1999/06/21 163 165 161 165 1,339,000
1999/06/18 169 170 161 161 2,605,000
1999/06/17 170 172 166 169 3,924,000
1999/06/16 167 169 164 166 3,301,000
1999/06/15 163 167 161 165 4,382,000
1999/06/14 160 162 157 158 2,416,000
1999/06/11 152 161 152 157 5,372,000
1999/06/10 147 158 147 157 2,929,000
1999/06/09 145 149 145 147 1,588,000
1999/06/08 150 150 146 147 647,000
1999/06/07 148 153 147 148 1,013,000
1999/06/04 144 148 144 146 860,000
1999/06/03 150 150 144 145 1,172,000
1999/06/02 150 150 147 149 1,676,000
1999/06/01 145 149 143 149 1,548,000
1999/05/31 148 152 144 152 1,475,000
1999/05/28 150 150 147 148 1,096,000
1999/05/27 155 155 150 152 1,296,000
1999/05/26 150 154 150 154 1,024,000
1999/05/25 151 152 150 150 1,150,000
1999/05/24 152 154 151 151 816,000
1999/05/21 155 156 150 152 1,184,000
1999/05/20 156 158 151 153 1,815,000
1999/05/19 162 162 156 156 1,356,000
1999/05/18 158 163 156 163 2,309,000
1999/05/17 160 162 157 158 2,316,000
1999/05/14 168 169 165 165 2,268,000
1999/05/13 169 170 166 168 1,566,000
1999/05/12 172 173 168 170 2,847,000
1999/05/11 180 180 172 172 7,250,000
1999/05/10 174 183 172 180 13,401,000
1999/05/07 158 166 156 164 8,853,000
1999/05/06 150 153 148 153 1,633,000
1999/04/30 151 152 146 147 2,164,000
1999/04/28 152 154 150 151 2,098,000
1999/04/27 150 154 149 149 2,696,000
1999/04/26 151 152 148 148 2,072,000
1999/04/23 144 150 142 150 1,649,000
1999/04/22 146 147 140 144 1,771,000
1999/04/21 154 154 145 147 3,886,000
1999/04/20 160 160 155 155 4,254,000
1999/04/19 160 162 157 159 3,128,000
1999/04/16 159 161 157 158 3,771,000
1999/04/15 160 160 156 159 3,293,000
1999/04/14 158 160 155 160 7,309,000
1999/04/13 150 156 150 155 6,556,000
1999/04/12 148 149 145 148 3,086,000
1999/04/09 151 151 145 147 10,550,000
1999/04/08 136 141 136 141 4,411,000
1999/04/07 135 136 134 136 2,071,000
1999/04/06 137 137 131 134 4,150,000
1999/04/05 132 134 130 132 4,258,000
1999/04/02 128 129 126 128 2,350,000
1999/04/01 122 128 121 125 3,615,000
1999/03/31 120 123 118 122 1,918,000
1999/03/30 122 125 117 119 2,128,000
1999/03/29 120 123 120 122 713,000
1999/03/26 125 126 120 120 2,192,000
1999/03/25 123 123 117 122 2,316,000
1999/03/24 119 122 117 118 2,034,000
1999/03/23 125 126 121 121 2,511,000
1999/03/19 124 127 123 126 4,370,000
1999/03/18 126 130 118 124 10,220,000
1999/03/17 121 127 115 121 14,018,000
1999/03/16 103 112 103 111 9,246,000
1999/03/15 101 101 99 100 2,946,000
1999/03/12 103 103 98 99 3,431,000
1999/03/11 100 103 98 99 2,210,000
1999/03/10 100 100 98 100 1,183,000
1999/03/09 98 100 98 100 749,000
1999/03/08 100 103 97 97 1,173,000
1999/03/05 99 100 97 100 1,258,000
1999/03/04 98 100 98 99 449,000
1999/03/03 98 100 97 98 778,000
1999/03/02 100 102 99 99 1,037,000
1999/03/01 102 103 98 100 1,208,000
1999/02/26 95 104 94 100 3,938,000
1999/02/25 92 95 90 95 1,370,000
1999/02/24 92 93 91 92 631,000
1999/02/23 90 92 89 92 662,000
1999/02/22 87 90 87 90 836,000
1999/02/19 90 90 87 90 1,141,000
1999/02/18 88 89 87 88 745,000
1999/02/17 91 92 88 88 959,000
1999/02/16 92 93 90 91 693,000
1999/02/15 89 95 89 92 771,000
1999/02/12 89 91 88 91 680,000
1999/02/10 89 91 88 91 586,000
1999/02/09 91 91 90 90 297,000
1999/02/08 92 92 90 91 322,000
1999/02/05 90 94 90 90 495,000
1999/02/04 93 95 90 94 383,000
1999/02/03 97 97 93 93 307,000
1999/02/02 98 98 95 95 477,000
1999/02/01 98 98 95 98 420,000
1999/01/29 94 98 94 98 927,000
1999/01/28 98 98 92 94 451,000
1999/01/27 98 98 95 96 877,000
1999/01/26 94 95 93 95 684,000
1999/01/25 94 94 91 94 500,000
1999/01/22 91 94 90 93 448,000
1999/01/21 91 93 88 91 836,000
1999/01/20 88 91 84 91 1,876,000
1999/01/19 92 92 87 87 502,000
1999/01/18 89 94 88 88 498,000
1999/01/14 86 90 86 89 731,000
1999/01/13 89 90 83 88 2,082,000
1999/01/12 92 92 88 91 1,693,000
1999/01/11 92 94 91 92 419,000
1999/01/08 97 97 93 96 935,000
1999/01/07 98 98 92 94 421,000
1999/01/06 93 96 91 96 665,000
1999/01/05 97 97 91 91 1,124,000
1999/01/04 99 100 97 98 327,000

このページの先頭へ