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
2002/12/30 150 151 148 151 737,000
2002/12/27 152 152 149 152 1,861,000
2002/12/26 145 153 145 153 2,421,000
2002/12/25 146 146 143 146 1,335,000
2002/12/24 148 148 144 146 3,676,000
2002/12/20 145 148 144 146 2,544,000
2002/12/19 142 147 141 146 3,681,000
2002/12/18 149 149 144 145 3,463,000
2002/12/17 155 156 147 147 4,794,000
2002/12/16 153 158 151 154 3,968,000
2002/12/13 160 165 155 156 17,217,000
2002/12/12 156 157 154 155 4,210,000
2002/12/11 157 162 155 158 15,014,000
2002/12/10 146 157 146 154 8,397,000
2002/12/09 147 152 147 149 5,001,000
2002/12/06 145 149 144 149 3,583,000
2002/12/05 145 147 144 147 1,857,000
2002/12/04 149 149 143 147 4,601,000
2002/12/03 146 151 146 151 3,842,000
2002/12/02 147 149 145 148 2,175,000
2002/11/29 150 151 147 149 4,537,000
2002/11/28 148 149 145 149 3,559,000
2002/11/27 140 145 140 143 3,459,000
2002/11/26 150 150 142 145 3,932,000
2002/11/25 142 152 140 149 8,580,000
2002/11/22 143 143 137 139 2,549,000
2002/11/21 134 140 133 138 5,153,000
2002/11/20 131 133 127 130 5,337,000
2002/11/19 125 130 119 130 6,632,000
2002/11/18 136 136 127 129 5,921,000
2002/11/15 142 145 132 135 8,474,000
2002/11/14 145 148 141 142 2,573,000
2002/11/13 149 150 145 145 2,200,000
2002/11/12 150 152 149 150 2,944,000
2002/11/11 154 155 152 152 3,401,000
2002/11/08 152 159 152 156 6,775,000
2002/11/07 155 159 154 154 4,457,000
2002/11/06 150 159 148 158 10,393,000
2002/11/05 146 151 145 150 6,533,000
2002/11/01 144 147 141 143 6,567,000
2002/10/31 155 155 146 147 3,350,000
2002/10/30 150 155 148 153 3,621,000
2002/10/29 146 151 145 148 4,211,000
2002/10/28 147 147 143 145 2,751,000
2002/10/25 142 148 142 147 2,436,000
2002/10/24 145 146 140 141 4,132,000
2002/10/23 144 149 140 148 3,687,000
2002/10/22 155 155 147 147 2,722,000
2002/10/21 156 157 152 153 1,463,000
2002/10/18 156 158 154 156 2,214,000
2002/10/17 152 157 152 156 1,870,000
2002/10/16 157 158 152 153 2,871,000
2002/10/15 151 155 150 151 2,945,000
2002/10/11 145 149 145 147 3,151,000
2002/10/10 145 146 136 142 5,091,000
2002/10/09 157 157 151 152 2,095,000
2002/10/08 150 157 150 156 2,197,000
2002/10/07 157 157 148 150 3,157,000
2002/10/04 162 163 159 163 2,136,000
2002/10/03 165 169 159 159 3,324,000
2002/10/02 173 173 165 165 1,655,000
2002/10/01 170 172 168 170 2,127,000
2002/09/30 170 175 170 175 1,276,000
2002/09/27 174 175 170 175 2,290,000
2002/09/26 169 170 167 170 2,625,000
2002/09/25 174 174 166 166 3,276,000
2002/09/24 176 177 174 175 2,162,000
2002/09/20 177 182 177 181 2,442,000
2002/09/19 184 184 180 182 2,734,000
2002/09/18 176 178 174 177 1,659,000
2002/09/17 175 182 174 181 2,359,000
2002/09/13 174 174 172 174 5,654,000
2002/09/12 174 176 173 176 1,507,000
2002/09/11 174 177 173 174 1,986,000
2002/09/10 173 175 172 175 3,046,000
2002/09/09 170 171 167 169 1,903,000
2002/09/06 163 165 162 163 2,573,000
2002/09/05 165 169 165 168 2,719,000
2002/09/04 163 165 161 162 3,819,000
2002/09/03 174 174 167 167 4,832,000
2002/09/02 181 182 176 176 1,757,000
2002/08/30 185 186 182 183 2,749,000
2002/08/29 184 186 183 185 1,849,000
2002/08/28 185 189 184 186 2,289,000
2002/08/27 194 194 187 187 4,226,000
2002/08/26 186 194 185 192 7,272,000
2002/08/23 183 190 183 190 10,791,000
2002/08/22 172 183 171 181 7,529,000
2002/08/21 168 174 167 172 4,727,000
2002/08/20 171 172 168 171 3,011,000
2002/08/19 171 172 167 167 2,519,000
2002/08/16 169 171 167 170 1,550,000
2002/08/15 167 170 166 170 1,620,000
2002/08/14 165 167 163 164 3,257,000
2002/08/13 163 168 162 164 2,722,000
2002/08/12 169 169 163 163 2,415,000
2002/08/09 167 169 164 169 3,795,000
2002/08/08 173 173 162 165 5,845,000
2002/08/07 171 173 168 171 4,048,000
2002/08/06 176 177 166 166 7,789,000
2002/08/05 167 182 164 180 10,457,000
2002/08/02 172 172 165 169 5,577,000
2002/08/01 180 180 175 177 3,548,000
2002/07/31 181 183 177 180 2,328,000
2002/07/30 187 190 182 183 3,237,000
2002/07/29 189 189 184 184 1,911,000
2002/07/26 188 190 182 184 3,749,000
2002/07/25 194 194 190 192 1,618,000
2002/07/24 190 191 186 186 2,025,000
2002/07/23 188 193 185 190 1,943,000
2002/07/22 185 191 185 189 2,012,000
2002/07/19 193 194 189 191 2,323,000
2002/07/18 190 201 187 198 3,486,000
2002/07/17 184 189 183 189 2,796,000
2002/07/16 187 189 182 182 2,477,000
2002/07/15 190 191 186 186 1,817,000
2002/07/12 194 196 192 193 3,911,000
2002/07/11 196 196 191 191 1,804,000
2002/07/10 197 202 197 199 2,253,000
2002/07/09 198 201 195 199 3,697,000
2002/07/08 202 204 197 197 3,211,000
2002/07/05 195 200 195 200 2,886,000
2002/07/04 196 198 194 196 2,202,000
2002/07/03 190 199 190 199 3,678,000
2002/07/02 193 194 189 194 2,503,000
2002/07/01 195 197 192 192 2,717,000
2002/06/28 193 195 190 195 3,689,000
2002/06/27 187 189 184 186 2,496,000
2002/06/26 186 188 179 182 3,751,000
2002/06/25 195 195 187 189 7,958,000
2002/06/24 175 187 173 185 3,539,000
2002/06/21 181 184 178 180 3,757,000
2002/06/20 184 189 177 187 6,443,000
2002/06/19 193 194 185 185 3,026,000
2002/06/18 191 196 188 194 4,203,000
2002/06/17 192 194 184 187 3,776,000
2002/06/14 195 197 193 196 10,455,000
2002/06/13 207 207 199 200 3,695,000
2002/06/12 208 208 203 206 3,771,000
2002/06/11 209 212 207 209 3,908,000
2002/06/10 211 213 207 209 3,400,000
2002/06/07 215 217 212 213 3,643,000
2002/06/06 221 225 218 219 8,895,000
2002/06/05 215 222 214 221 5,010,000
2002/06/04 215 216 212 213 3,390,000
2002/06/03 216 219 213 216 3,705,000
2002/05/31 215 219 213 219 4,490,000
2002/05/30 216 217 214 216 3,769,000
2002/05/29 215 219 214 217 4,358,000
2002/05/28 220 220 216 219 3,547,000
2002/05/27 219 224 218 220 9,147,000
2002/05/24 212 220 210 220 10,019,000
2002/05/23 216 216 210 211 6,513,000
2002/05/22 214 216 212 214 7,650,000
2002/05/21 210 215 209 215 12,802,000
2002/05/20 202 207 202 206 4,320,000
2002/05/17 205 207 203 204 3,333,000
2002/05/16 203 206 202 206 2,513,000
2002/05/15 203 207 201 204 6,100,000
2002/05/14 202 203 198 198 2,622,000
2002/05/13 205 205 201 201 2,156,000
2002/05/10 201 208 199 204 11,484,000
2002/05/09 201 203 197 199 4,965,000
2002/05/08 196 199 195 198 6,453,000
2002/05/07 203 205 198 200 4,664,000
2002/05/02 206 207 204 207 1,625,000
2002/05/01 202 207 202 206 2,747,000
2002/04/30 204 205 202 202 2,361,000
2002/04/26 206 208 203 205 2,779,000
2002/04/25 209 210 205 205 2,937,000
2002/04/24 213 214 209 210 3,910,000
2002/04/23 208 213 206 211 8,341,000
2002/04/22 204 210 203 210 5,428,000
2002/04/19 204 206 199 202 7,123,000
2002/04/18 208 209 203 206 7,708,000
2002/04/17 207 213 206 208 18,182,000
2002/04/16 194 208 190 208 15,827,000
2002/04/15 192 194 190 194 4,219,000
2002/04/12 192 196 189 190 5,854,000
2002/04/11 200 200 193 193 3,470,000
2002/04/10 196 202 195 198 2,726,000
2002/04/09 206 208 198 198 5,176,000
2002/04/08 205 206 203 205 2,985,000
2002/04/05 209 209 204 207 8,643,000
2002/04/04 203 209 198 206 21,136,000
2002/04/03 182 201 181 200 16,972,000
2002/04/02 183 184 179 182 3,405,000
2002/04/01 186 186 180 183 1,777,000
2002/03/29 188 190 184 186 2,710,000
2002/03/28 184 193 184 191 10,279,000
2002/03/27 182 184 179 183 3,381,000
2002/03/26 172 179 171 177 2,211,000
2002/03/25 176 178 170 170 2,873,000
2002/03/22 179 179 175 176 2,523,000
2002/03/20 190 190 179 181 5,319,000
2002/03/19 184 189 184 189 2,944,000
2002/03/18 187 189 185 186 2,063,000
2002/03/15 183 186 182 186 1,949,000
2002/03/14 183 184 181 183 3,925,000
2002/03/13 182 188 181 185 3,690,000
2002/03/12 191 191 182 182 6,002,000
2002/03/11 196 196 188 191 4,545,000
2002/03/08 198 198 191 194 11,619,000
2002/03/07 194 195 192 193 6,319,000
2002/03/06 186 195 185 189 9,582,000
2002/03/05 191 192 184 186 11,786,000
2002/03/04 184 191 181 190 15,094,000
2002/03/01 175 181 174 181 11,436,000
2002/02/28 173 179 171 173 17,037,000
2002/02/27 157 168 157 166 10,147,000
2002/02/26 163 163 156 158 5,327,000
2002/02/25 163 165 158 160 9,302,000
2002/02/22 155 160 155 159 4,171,000
2002/02/21 155 159 151 158 4,333,000
2002/02/20 148 155 146 153 5,430,000
2002/02/19 155 156 148 149 4,383,000
2002/02/18 158 162 153 155 9,508,000
2002/02/15 158 161 153 160 10,543,000
2002/02/14 156 161 154 161 11,619,000
2002/02/13 146 152 146 151 4,368,000
2002/02/12 146 148 145 145 2,690,000
2002/02/08 144 145 142 144 3,292,000
2002/02/07 144 148 143 145 2,907,000
2002/02/06 141 149 139 145 3,980,000
2002/02/05 144 145 138 138 4,306,000
2002/02/04 151 154 147 149 4,321,000
2002/02/01 156 157 149 151 2,666,000
2002/01/31 153 157 150 157 2,937,000
2002/01/30 149 151 148 150 2,916,000
2002/01/29 157 160 149 149 4,853,000
2002/01/28 156 160 155 159 6,011,000
2002/01/25 154 156 150 156 4,414,000
2002/01/24 150 152 147 150 2,614,000
2002/01/23 144 148 144 145 1,511,000
2002/01/22 151 152 145 145 2,185,000
2002/01/21 146 156 143 154 8,024,000
2002/01/18 143 145 141 145 3,634,000
2002/01/17 140 142 139 140 1,764,000
2002/01/16 142 144 139 141 3,431,000
2002/01/15 140 144 136 144 3,303,000
2002/01/11 144 146 141 142 4,546,000
2002/01/10 143 145 140 141 2,589,000
2002/01/09 142 144 138 138 1,887,000
2002/01/08 144 147 143 143 4,139,000
2002/01/07 142 146 139 142 1,624,000
2002/01/04 140 141 136 141 783,000

このページの先頭へ