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
2004/12/30 262 264 260 264 692,000
2004/12/29 263 264 261 261 1,849,000
2004/12/28 262 265 262 263 1,018,000
2004/12/27 263 265 261 265 1,991,000
2004/12/24 265 265 263 264 2,012,000
2004/12/22 263 264 261 263 3,446,000
2004/12/21 257 262 257 262 4,069,000
2004/12/20 252 258 252 257 4,398,000
2004/12/17 250 255 250 253 2,858,000
2004/12/16 250 252 249 249 2,823,000
2004/12/15 252 252 250 250 2,479,000
2004/12/14 249 253 247 252 3,412,000
2004/12/13 251 252 249 249 1,854,000
2004/12/10 250 254 249 249 8,482,000
2004/12/09 252 252 247 248 2,438,000
2004/12/08 249 253 245 252 5,345,000
2004/12/07 255 256 251 251 1,132,000
2004/12/06 257 257 254 255 3,624,000
2004/12/03 253 257 252 255 3,850,000
2004/12/02 251 252 250 251 2,121,000
2004/12/01 248 250 247 248 2,907,000
2004/11/30 252 252 249 251 2,935,000
2004/11/29 250 253 248 252 2,543,000
2004/11/26 248 250 246 247 2,200,000
2004/11/25 248 249 246 247 1,218,000
2004/11/24 247 249 245 248 3,229,000
2004/11/22 253 253 244 247 7,142,000
2004/11/19 260 260 255 255 1,472,000
2004/11/18 262 262 256 256 2,070,000
2004/11/17 261 263 260 261 2,698,000
2004/11/16 259 263 259 261 2,021,000
2004/11/15 257 260 256 259 2,000,000
2004/11/12 255 258 254 257 2,604,000
2004/11/11 260 261 254 255 1,286,000
2004/11/10 262 262 260 261 1,117,000
2004/11/09 262 263 261 262 741,000
2004/11/08 264 265 262 263 837,000
2004/11/05 266 267 263 263 2,551,000
2004/11/04 259 265 257 262 5,998,000
2004/11/02 252 255 252 254 2,496,000
2004/11/01 254 255 250 252 1,862,000
2004/10/29 258 258 253 256 2,769,000
2004/10/28 258 260 257 258 2,389,000
2004/10/27 258 259 256 256 2,229,000
2004/10/26 258 260 254 256 5,956,000
2004/10/25 258 259 252 254 5,162,000
2004/10/22 257 259 255 258 2,520,000
2004/10/21 254 258 253 256 4,072,000
2004/10/20 256 257 252 253 3,288,000
2004/10/19 260 260 256 257 3,206,000
2004/10/18 260 260 257 260 1,825,000
2004/10/15 255 261 255 261 2,815,000
2004/10/14 262 262 254 255 7,223,000
2004/10/13 268 270 266 266 4,533,000
2004/10/12 273 275 268 270 3,024,000
2004/10/08 268 272 268 272 2,227,000
2004/10/07 275 275 270 271 2,494,000
2004/10/06 270 276 269 275 9,903,000
2004/10/05 268 271 268 271 2,423,000
2004/10/04 269 272 269 270 4,597,000
2004/10/01 264 267 264 267 3,601,000
2004/09/30 265 268 263 263 5,228,000
2004/09/29 266 268 260 262 4,336,000
2004/09/28 265 268 263 266 4,507,000
2004/09/27 265 267 262 263 4,161,000
2004/09/24 265 266 261 264 2,857,000
2004/09/22 264 266 261 263 2,488,000
2004/09/21 265 267 262 263 3,376,000
2004/09/17 264 265 261 263 4,346,000
2004/09/16 264 267 263 265 2,576,000
2004/09/15 274 278 265 266 13,230,000
2004/09/14 266 276 265 274 9,896,000
2004/09/13 260 265 260 263 2,327,000
2004/09/10 263 266 257 261 6,998,000
2004/09/09 268 271 264 266 9,211,000
2004/09/08 262 267 261 265 7,307,000
2004/09/07 262 262 259 259 3,662,000
2004/09/06 252 261 252 261 8,929,000
2004/09/03 253 255 252 252 3,154,000
2004/09/02 256 256 252 253 4,411,000
2004/09/01 254 256 253 256 7,086,000
2004/08/31 253 255 250 253 4,189,000
2004/08/30 255 257 255 257 2,333,000
2004/08/27 260 261 257 258 4,671,000
2004/08/26 263 263 258 259 2,334,000
2004/08/25 255 264 253 261 5,472,000
2004/08/24 255 256 251 255 2,821,000
2004/08/23 252 257 251 256 5,044,000
2004/08/20 247 253 245 251 3,995,000
2004/08/19 240 248 239 246 2,976,000
2004/08/18 238 239 235 239 2,196,000
2004/08/17 242 242 238 240 2,547,000
2004/08/16 240 240 234 239 2,756,000
2004/08/13 245 245 241 241 2,690,000
2004/08/12 249 253 246 247 2,911,000
2004/08/11 248 252 246 250 4,200,000
2004/08/10 244 249 243 248 3,057,000
2004/08/09 243 247 241 247 3,034,000
2004/08/06 245 247 242 247 3,992,000
2004/08/05 246 248 243 246 2,179,000
2004/08/04 246 247 241 245 3,418,000
2004/08/03 248 250 246 249 2,854,000
2004/08/02 249 250 246 246 3,061,000
2004/07/30 248 250 246 249 2,768,000
2004/07/29 247 249 244 246 5,556,000
2004/07/28 241 247 240 245 3,796,000
2004/07/27 241 242 234 236 4,020,000
2004/07/26 245 246 240 242 6,783,000
2004/07/23 243 245 241 241 5,128,000
2004/07/22 244 245 241 242 6,923,000
2004/07/21 246 248 245 247 6,057,000
2004/07/20 246 246 243 245 3,394,000
2004/07/16 249 251 247 250 3,552,000
2004/07/15 251 254 245 248 8,631,000
2004/07/14 261 262 249 249 4,278,000
2004/07/13 259 262 258 261 2,802,000
2004/07/12 257 263 257 261 3,013,000
2004/07/09 257 260 255 257 3,834,000
2004/07/08 256 259 255 257 2,065,000
2004/07/07 255 258 254 257 3,360,000
2004/07/06 261 266 259 260 3,832,000
2004/07/05 269 269 263 264 2,699,000
2004/07/02 266 271 264 269 4,230,000
2004/07/01 271 272 267 270 5,466,000
2004/06/30 269 276 269 273 10,321,000
2004/06/29 263 270 260 268 7,381,000
2004/06/28 257 260 256 260 3,039,000
2004/06/25 263 263 257 259 3,371,000
2004/06/24 263 264 260 262 3,530,000
2004/06/23 264 265 260 261 2,123,000
2004/06/22 262 263 260 261 1,178,000
2004/06/21 262 268 261 263 5,337,000
2004/06/18 258 260 255 257 6,234,000
2004/06/17 263 266 261 264 4,612,000
2004/06/16 259 266 257 265 10,542,000
2004/06/15 257 259 253 257 2,521,000
2004/06/14 259 261 257 258 3,420,000
2004/06/11 259 259 257 257 5,153,000
2004/06/10 253 259 253 257 4,435,000
2004/06/09 259 259 256 257 2,194,000
2004/06/08 260 260 257 259 2,081,000
2004/06/07 259 262 258 259 4,284,000
2004/06/04 253 255 252 254 3,037,000
2004/06/03 261 261 254 255 10,205,000
2004/06/02 258 263 255 256 18,920,000
2004/06/01 249 257 249 255 14,735,000
2004/05/31 240 253 238 245 10,224,000
2004/05/28 240 241 236 237 3,796,000
2004/05/27 240 244 237 238 4,418,000
2004/05/26 238 240 234 237 2,961,000
2004/05/25 236 236 232 234 1,588,000
2004/05/24 239 240 235 237 2,837,000
2004/05/21 237 240 235 239 3,135,000
2004/05/20 232 238 230 234 3,388,000
2004/05/19 231 235 228 235 4,102,000
2004/05/18 223 230 223 229 6,028,000
2004/05/17 230 232 222 224 3,780,000
2004/05/14 235 236 227 231 6,722,000
2004/05/13 241 245 236 238 5,327,000
2004/05/12 236 241 233 240 6,932,000
2004/05/11 224 230 222 226 7,736,000
2004/05/10 236 236 221 225 6,988,000
2004/05/07 241 245 238 239 5,824,000
2004/05/06 252 254 245 245 5,950,000
2004/04/30 250 253 247 251 7,000,000
2004/04/28 264 264 259 259 3,288,000
2004/04/27 267 267 262 264 4,456,000
2004/04/26 267 271 264 266 11,543,000
2004/04/23 259 266 258 262 26,811,000
2004/04/22 251 257 250 255 10,362,000
2004/04/21 248 251 246 248 4,377,000
2004/04/20 246 249 243 248 5,131,000
2004/04/19 248 251 246 248 2,715,000
2004/04/16 251 253 246 248 7,147,000
2004/04/15 254 258 248 250 8,776,000
2004/04/14 250 254 248 254 3,478,000
2004/04/13 250 252 249 251 2,952,000
2004/04/12 245 250 245 248 3,290,000
2004/04/09 249 251 242 246 7,773,000
2004/04/08 250 254 249 253 6,061,000
2004/04/07 253 253 247 249 6,534,000
2004/04/06 254 255 250 254 5,995,000
2004/04/05 249 256 249 252 19,605,000
2004/04/02 240 247 239 246 11,183,000
2004/04/01 240 243 238 240 5,701,000
2004/03/31 240 242 236 238 5,713,000
2004/03/30 244 244 240 241 4,710,000
2004/03/29 240 243 238 242 6,045,000
2004/03/26 235 239 235 239 10,460,000
2004/03/25 229 232 229 232 7,937,000
2004/03/24 224 227 222 227 4,850,000
2004/03/23 221 223 220 223 3,157,000
2004/03/22 224 225 221 224 3,235,000
2004/03/19 225 227 224 225 4,428,000
2004/03/18 228 230 225 227 6,670,000
2004/03/17 226 228 225 227 3,882,000
2004/03/16 230 230 226 226 5,322,000
2004/03/15 227 228 225 225 2,988,000
2004/03/12 221 225 221 224 6,911,000
2004/03/11 225 227 224 225 3,618,000
2004/03/10 231 231 227 227 3,677,000
2004/03/09 232 232 228 231 6,885,000
2004/03/08 232 235 231 233 4,884,000
2004/03/05 230 233 227 232 5,800,000
2004/03/04 234 236 233 234 5,099,000
2004/03/03 231 234 230 232 8,086,000
2004/03/02 232 232 226 228 6,150,000
2004/03/01 224 229 223 229 7,985,000
2004/02/27 218 221 217 219 3,863,000
2004/02/26 219 220 215 218 4,677,000
2004/02/25 221 221 218 218 2,377,000
2004/02/24 225 226 219 220 2,475,000
2004/02/23 223 225 221 225 1,924,000
2004/02/20 223 226 221 221 2,319,000
2004/02/19 226 226 222 222 2,546,000
2004/02/18 228 231 224 224 7,006,000
2004/02/17 216 223 214 222 4,938,000
2004/02/16 215 218 213 216 3,443,000
2004/02/13 214 216 211 215 6,668,000
2004/02/12 221 222 215 216 3,564,000
2004/02/10 223 225 219 220 3,313,000
2004/02/09 226 230 223 224 6,271,000
2004/02/06 221 224 219 223 3,865,000
2004/02/05 221 224 217 221 6,317,000
2004/02/04 227 227 223 225 3,991,000
2004/02/03 230 230 223 227 4,065,000
2004/02/02 234 234 230 230 2,408,000
2004/01/30 232 232 228 232 2,487,000
2004/01/29 226 231 225 229 5,245,000
2004/01/28 223 227 221 227 7,949,000
2004/01/27 237 237 232 233 4,100,000
2004/01/26 238 240 234 236 5,187,000
2004/01/23 237 238 232 236 8,570,000
2004/01/22 240 244 237 239 4,393,000
2004/01/21 239 243 237 240 3,627,000
2004/01/20 245 245 241 241 3,113,000
2004/01/19 240 246 239 244 3,921,000
2004/01/16 238 240 236 237 3,509,000
2004/01/15 244 244 240 240 3,761,000
2004/01/14 243 244 240 242 4,023,000
2004/01/13 247 249 243 244 3,180,000
2004/01/09 246 251 243 245 13,825,000
2004/01/08 243 249 242 245 6,671,000
2004/01/07 246 246 242 244 5,526,000
2004/01/06 246 250 243 244 9,004,000
2004/01/05 244 246 243 245 2,659,000

このページの先頭へ