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
2000/12/29 152 157 151 156 2,892,000
2000/12/28 154 155 149 152 5,032,000
2000/12/27 139 155 138 154 8,254,000
2000/12/26 136 139 133 138 1,196,000
2000/12/25 136 137 131 135 1,848,000
2000/12/22 130 132 128 129 2,305,000
2000/12/21 129 134 123 126 2,820,000
2000/12/20 131 135 127 135 1,873,000
2000/12/19 137 137 130 131 1,296,000
2000/12/18 138 140 135 137 986,000
2000/12/15 144 144 139 141 1,548,000
2000/12/14 146 147 140 142 1,412,000
2000/12/13 147 148 144 144 1,871,000
2000/12/12 153 154 147 148 1,967,000
2000/12/11 150 155 149 151 4,917,000
2000/12/08 137 146 137 146 4,470,000
2000/12/07 136 142 136 140 1,369,000
2000/12/06 141 142 137 139 1,928,000
2000/12/05 145 145 135 136 1,475,000
2000/12/04 147 152 142 142 3,014,000
2000/12/01 133 144 132 144 3,430,000
2000/11/30 135 135 132 132 1,500,000
2000/11/29 127 136 127 136 3,294,000
2000/11/28 127 128 125 126 1,176,000
2000/11/27 124 125 122 122 723,000
2000/11/24 118 122 118 121 831,000
2000/11/22 118 122 118 120 564,000
2000/11/21 120 122 119 121 860,000
2000/11/20 121 122 120 122 831,000
2000/11/17 121 123 121 122 943,000
2000/11/16 127 127 122 122 1,103,000
2000/11/15 127 129 126 127 863,000
2000/11/14 130 130 127 128 345,000
2000/11/13 130 131 127 127 529,000
2000/11/10 130 133 130 132 912,000
2000/11/09 134 135 132 133 413,000
2000/11/08 135 136 134 136 554,000
2000/11/07 135 136 133 135 764,000
2000/11/06 131 134 130 134 916,000
2000/11/02 130 131 129 131 588,000
2000/11/01 128 130 128 130 591,000
2000/10/31 130 132 128 130 650,000
2000/10/30 135 135 126 130 770,000
2000/10/27 136 138 131 131 1,265,000
2000/10/26 133 135 130 134 1,565,000
2000/10/25 138 138 135 136 749,000
2000/10/24 133 136 133 136 685,000
2000/10/23 134 136 133 135 790,000
2000/10/20 136 136 133 136 782,000
2000/10/19 134 136 133 136 771,000
2000/10/18 133 135 132 135 692,000
2000/10/17 139 140 133 133 1,144,000
2000/10/16 140 141 137 137 592,000
2000/10/13 140 141 137 139 1,718,000
2000/10/12 137 140 135 140 961,000
2000/10/11 135 137 134 137 806,000
2000/10/10 136 138 134 134 1,075,000
2000/10/06 137 140 135 140 941,000
2000/10/05 140 142 138 138 966,000
2000/10/04 145 146 140 145 1,802,000
2000/10/03 138 145 136 145 1,274,000
2000/10/02 137 138 134 138 719,000
2000/09/29 131 138 131 133 1,229,000
2000/09/28 135 138 131 131 803,000
2000/09/27 138 141 135 135 1,607,000
2000/09/26 135 138 134 134 1,274,000
2000/09/25 135 135 132 134 1,421,000
2000/09/22 132 132 130 132 1,342,000
2000/09/21 135 136 132 134 821,000
2000/09/20 134 136 134 136 983,000
2000/09/19 132 134 130 134 1,000,000
2000/09/18 132 134 131 133 705,000
2000/09/14 136 137 133 134 925,000
2000/09/13 134 136 134 136 846,000
2000/09/12 134 135 132 133 1,376,000
2000/09/11 140 142 133 135 2,535,000
2000/09/08 142 145 138 140 2,421,000
2000/09/07 141 142 138 140 943,000
2000/09/06 147 147 143 143 1,193,000
2000/09/05 149 150 147 149 928,000
2000/09/04 149 150 148 148 429,000
2000/09/01 150 151 147 151 886,000
2000/08/31 150 152 149 150 837,000
2000/08/30 155 155 148 152 1,439,000
2000/08/29 156 157 152 156 1,815,000
2000/08/28 157 157 153 155 1,039,000
2000/08/25 161 162 157 158 844,000
2000/08/24 156 160 156 160 815,000
2000/08/23 158 159 156 158 820,000
2000/08/22 158 162 157 162 1,394,000
2000/08/21 160 162 155 158 875,000
2000/08/18 162 163 158 159 1,059,000
2000/08/17 160 161 159 160 865,000
2000/08/16 163 165 161 164 1,021,000
2000/08/15 163 167 161 167 1,417,000
2000/08/14 164 165 161 165 1,305,000
2000/08/11 157 164 157 164 1,616,000
2000/08/10 156 160 156 159 1,338,000
2000/08/09 163 164 158 158 1,380,000
2000/08/08 160 163 159 161 2,038,000
2000/08/07 156 159 155 159 925,000
2000/08/04 155 158 153 156 1,001,000
2000/08/03 155 156 151 155 1,351,000
2000/08/02 159 160 153 159 1,018,000
2000/08/01 155 159 150 159 1,279,000
2000/07/31 152 155 148 153 1,364,000
2000/07/28 154 158 153 153 1,177,000
2000/07/27 160 160 155 159 1,890,000
2000/07/26 160 161 158 159 780,000
2000/07/25 160 163 158 163 1,713,000
2000/07/24 165 165 158 165 2,313,000
2000/07/21 170 172 166 166 1,929,000
2000/07/19 162 163 155 158 1,480,000
2000/07/18 165 165 162 164 1,008,000
2000/07/17 168 170 164 165 1,631,000
2000/07/14 172 176 168 171 2,150,000
2000/07/13 179 179 172 172 1,481,000
2000/07/12 184 186 177 179 3,661,000
2000/07/11 173 181 173 181 5,652,000
2000/07/10 171 174 168 170 2,604,000
2000/07/07 170 171 166 171 2,017,000
2000/07/06 171 174 168 171 2,507,000
2000/07/05 185 185 178 179 3,028,000
2000/07/04 189 195 180 183 11,732,000
2000/07/03 176 185 172 183 11,452,000
2000/06/30 150 159 149 156 5,272,000
2000/06/29 149 150 147 148 858,000
2000/06/28 147 149 145 149 1,308,000
2000/06/27 145 147 143 145 813,000
2000/06/26 145 146 140 145 1,651,000
2000/06/23 141 145 139 140 839,000
2000/06/22 140 142 140 141 742,000
2000/06/21 145 146 140 144 911,000
2000/06/20 143 146 141 146 1,858,000
2000/06/19 140 140 137 140 728,000
2000/06/16 149 149 136 142 1,475,000
2000/06/15 140 147 139 144 1,801,000
2000/06/14 146 147 141 142 1,796,000
2000/06/13 150 150 143 144 2,032,000
2000/06/12 149 153 148 151 4,398,000
2000/06/09 145 153 144 147 6,745,000
2000/06/08 143 145 139 145 3,519,000
2000/06/07 134 141 134 139 2,045,000
2000/06/06 132 135 131 134 718,000
2000/06/05 136 136 132 132 1,266,000
2000/06/02 130 130 126 126 1,349,000
2000/06/01 128 130 128 130 439,000
2000/05/31 129 132 128 128 734,000
2000/05/30 131 132 128 128 1,312,000
2000/05/29 133 133 131 132 692,000
2000/05/26 133 134 130 131 554,000
2000/05/25 136 137 133 134 616,000
2000/05/24 131 135 131 134 514,000
2000/05/23 135 135 132 135 770,000
2000/05/22 135 135 129 134 922,000
2000/05/19 138 140 136 140 529,000
2000/05/18 140 142 138 139 567,000
2000/05/17 139 143 138 143 846,000
2000/05/16 138 139 137 138 1,057,000
2000/05/15 137 139 136 139 962,000
2000/05/12 139 140 136 139 1,514,000
2000/05/11 139 140 136 140 1,049,000
2000/05/10 142 143 136 140 1,168,000
2000/05/09 141 145 141 143 1,571,000
2000/05/08 142 144 141 144 975,000
2000/05/02 141 144 140 140 1,496,000
2000/05/01 136 139 133 139 1,803,000
2000/04/28 138 139 137 138 935,000
2000/04/27 143 144 138 139 1,496,000
2000/04/26 139 143 137 141 1,784,000
2000/04/25 140 142 137 138 1,361,000
2000/04/24 139 140 136 138 936,000
2000/04/21 141 142 134 140 3,801,000
2000/04/20 140 141 137 137 1,476,000
2000/04/19 140 143 137 140 1,504,000
2000/04/18 144 144 135 140 1,727,000
2000/04/17 136 144 135 139 2,065,000
2000/04/14 155 156 150 151 1,875,000
2000/04/13 154 161 154 158 4,942,000
2000/04/12 146 151 144 151 1,302,000
2000/04/11 150 150 146 147 682,000
2000/04/10 148 151 146 150 1,078,000
2000/04/07 152 152 145 148 999,000
2000/04/06 155 155 147 152 2,355,000
2000/04/05 143 157 142 157 4,565,000
2000/04/04 146 146 143 144 1,343,000
2000/04/03 138 146 138 146 1,335,000
2000/03/31 141 141 137 137 432,000
2000/03/30 141 142 139 140 781,000
2000/03/29 145 145 141 141 892,000
2000/03/28 146 146 141 144 957,000
2000/03/27 143 148 141 144 2,197,000
2000/03/24 135 141 134 141 2,286,000
2000/03/23 136 138 135 136 545,000
2000/03/22 142 142 135 141 1,124,000
2000/03/21 137 141 134 139 2,509,000
2000/03/17 135 135 130 135 1,298,000
2000/03/16 132 134 128 132 1,117,000
2000/03/15 135 138 128 129 2,259,000
2000/03/14 133 142 132 142 2,713,000
2000/03/13 139 140 134 138 1,507,000
2000/03/10 130 134 127 134 3,349,000
2000/03/09 130 131 127 128 949,000
2000/03/08 130 133 129 132 696,000
2000/03/07 126 133 126 131 1,604,000
2000/03/06 132 134 131 133 1,042,000
2000/03/03 135 135 131 132 868,000
2000/03/02 131 135 131 134 858,000
2000/03/01 133 137 129 130 1,232,000
2000/02/29 140 140 137 140 1,134,000
2000/02/28 137 137 131 135 827,000
2000/02/25 134 139 131 139 1,827,000
2000/02/24 134 135 128 128 1,806,000
2000/02/23 129 138 128 135 1,774,000
2000/02/22 134 135 125 134 2,421,000
2000/02/21 132 141 132 135 2,041,000
2000/02/18 140 144 139 142 1,601,000
2000/02/17 150 152 143 151 1,669,000
2000/02/16 140 152 140 151 3,250,000
2000/02/15 134 148 132 138 1,851,000
2000/02/14 137 140 130 138 1,387,000
2000/02/10 144 145 141 142 1,417,000
2000/02/09 143 145 139 145 1,840,000
2000/02/08 143 143 138 143 1,837,000
2000/02/07 138 143 138 141 1,661,000
2000/02/04 141 143 137 137 1,729,000
2000/02/03 137 142 134 136 1,745,000
2000/02/02 139 139 132 132 1,661,000
2000/02/01 135 137 132 136 935,000
2000/01/31 137 138 135 138 1,009,000
2000/01/28 131 139 131 138 872,000
2000/01/27 139 139 132 136 864,000
2000/01/26 138 140 137 137 558,000
2000/01/25 142 142 135 137 1,280,000
2000/01/24 138 140 135 137 935,000
2000/01/21 145 146 138 144 1,222,000
2000/01/20 144 146 143 146 1,326,000
2000/01/19 146 146 140 144 1,118,000
2000/01/18 146 147 142 146 1,336,000
2000/01/17 146 148 141 146 1,566,000
2000/01/14 145 145 135 145 1,858,000
2000/01/13 130 143 129 143 2,559,000
2000/01/12 123 129 121 128 1,617,000
2000/01/11 128 129 121 125 1,027,000
2000/01/07 122 125 120 122 1,144,000
2000/01/06 120 125 120 121 1,369,000
2000/01/05 110 117 110 116 1,650,000
2000/01/04 116 116 110 111 614,000

このページの先頭へ