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
2007/12/28 398 401 391 400 1,887,000
2007/12/27 407 410 401 404 8,971,000
2007/12/26 403 408 398 406 6,070,000
2007/12/25 395 406 391 403 10,614,000
2007/12/21 378 398 377 398 7,492,000
2007/12/20 386 386 378 378 4,384,000
2007/12/19 392 392 381 383 7,217,000
2007/12/18 381 393 381 391 11,650,000
2007/12/17 374 386 374 378 7,715,000
2007/12/14 387 391 374 379 12,138,000
2007/12/13 396 396 383 386 10,247,000
2007/12/12 390 396 386 395 6,464,000
2007/12/11 388 395 385 393 9,116,000
2007/12/10 383 387 376 382 5,612,000
2007/12/07 378 387 378 383 7,723,000
2007/12/06 367 373 363 373 5,670,000
2007/12/05 364 365 358 362 8,680,000
2007/12/04 375 379 365 369 8,435,000
2007/12/03 383 386 375 375 6,284,000
2007/11/30 373 384 373 382 8,650,000
2007/11/29 369 377 366 377 7,878,000
2007/11/28 361 361 352 355 5,931,000
2007/11/27 351 362 350 360 5,533,000
2007/11/26 346 362 342 356 7,984,000
2007/11/22 344 348 338 346 9,200,000
2007/11/21 352 359 347 351 6,223,000
2007/11/20 341 356 337 354 10,099,000
2007/11/19 370 371 348 354 13,567,000
2007/11/16 377 378 367 372 7,017,000
2007/11/15 389 389 381 382 8,474,000
2007/11/14 384 396 383 391 7,557,000
2007/11/13 388 391 369 379 9,778,000
2007/11/12 390 394 385 391 7,392,000
2007/11/09 396 411 395 397 7,417,000
2007/11/08 400 403 391 395 7,786,000
2007/11/07 424 424 410 413 6,569,000
2007/11/06 408 427 408 422 9,638,000
2007/11/05 416 416 407 410 6,842,000
2007/11/02 417 424 412 421 9,509,000
2007/11/01 436 436 414 427 20,260,000
2007/10/31 443 451 440 449 3,560,000
2007/10/30 450 450 441 448 5,842,000
2007/10/29 451 455 449 451 5,451,000
2007/10/26 445 450 443 450 6,211,000
2007/10/25 444 452 443 446 9,646,000
2007/10/24 437 449 435 442 9,384,000
2007/10/23 444 446 437 438 8,342,000
2007/10/22 417 425 415 425 5,227,000
2007/10/19 435 436 430 432 7,264,000
2007/10/18 437 444 435 443 4,245,000
2007/10/17 444 446 435 441 4,232,000
2007/10/16 448 452 444 444 7,455,000
2007/10/15 446 454 445 450 10,275,000
2007/10/12 449 449 436 441 5,645,000
2007/10/11 439 450 437 449 7,169,000
2007/10/10 440 441 436 439 5,266,000
2007/10/09 441 444 437 440 4,680,000
2007/10/05 442 442 438 440 4,920,000
2007/10/04 446 447 441 443 7,953,000
2007/10/03 446 457 444 455 16,046,000
2007/10/02 434 450 432 448 13,355,000
2007/10/01 432 434 425 429 4,866,000
2007/09/28 437 438 431 435 4,462,000
2007/09/27 431 441 426 437 10,986,000
2007/09/26 432 432 424 427 6,014,000
2007/09/25 427 437 426 433 7,933,000
2007/09/21 419 424 417 423 5,121,000
2007/09/20 418 426 417 423 3,890,000
2007/09/19 414 421 413 419 4,725,000
2007/09/18 410 413 408 411 2,733,000
2007/09/14 415 416 409 412 7,927,000
2007/09/13 416 419 413 415 3,130,000
2007/09/12 415 423 409 411 5,390,000
2007/09/11 413 415 408 414 5,400,000
2007/09/10 407 417 406 412 5,024,000
2007/09/07 420 422 413 417 5,897,000
2007/09/06 418 425 413 424 9,448,000
2007/09/05 419 431 419 426 12,795,000
2007/09/04 415 417 410 414 7,569,000
2007/09/03 423 426 418 418 6,639,000
2007/08/31 405 425 405 422 9,686,000
2007/08/30 408 408 401 404 8,086,000
2007/08/29 390 400 387 400 6,684,000
2007/08/28 395 398 394 396 3,531,000
2007/08/27 399 400 394 396 4,140,000
2007/08/24 392 392 388 389 2,806,000
2007/08/23 394 397 389 392 3,457,000
2007/08/22 385 390 381 388 4,686,000
2007/08/21 385 391 381 387 5,875,000
2007/08/20 392 393 380 382 8,863,000
2007/08/17 400 401 380 380 10,821,000
2007/08/16 414 416 398 407 11,110,000
2007/08/15 418 424 417 420 9,481,000
2007/08/14 413 421 413 419 5,415,000
2007/08/13 416 425 412 413 8,889,000
2007/08/10 427 427 414 421 15,993,000
2007/08/09 440 440 431 437 13,549,000
2007/08/08 424 444 421 436 29,349,000
2007/08/07 414 415 407 410 7,490,000
2007/08/06 410 411 407 410 6,243,000
2007/08/03 415 419 412 414 4,969,000
2007/08/02 412 417 408 417 8,517,000
2007/08/01 413 416 409 410 6,813,000
2007/07/31 419 420 414 419 5,842,000
2007/07/30 411 425 407 422 8,856,000
2007/07/27 410 414 407 413 7,848,000
2007/07/26 426 427 421 422 4,498,000
2007/07/25 425 431 424 429 5,663,000
2007/07/24 427 434 426 431 6,100,000
2007/07/23 424 428 423 428 4,533,000
2007/07/20 433 433 427 429 6,823,000
2007/07/19 426 433 426 432 13,368,000
2007/07/18 427 427 419 422 6,907,000
2007/07/17 422 425 418 424 8,497,000
2007/07/13 423 423 419 421 5,619,000
2007/07/12 420 422 416 418 7,245,000
2007/07/11 419 427 419 419 7,864,000
2007/07/10 422 424 417 419 7,138,000
2007/07/09 425 428 424 425 9,437,000
2007/07/06 425 427 418 423 19,590,000
2007/07/05 418 420 414 415 11,086,000
2007/07/04 422 423 415 417 15,648,000
2007/07/03 435 435 423 425 20,739,000
2007/07/02 431 434 422 431 23,593,000
2007/06/29 444 448 442 446 11,534,000
2007/06/28 442 450 440 443 4,679,000
2007/06/27 443 445 440 441 4,153,000
2007/06/26 449 450 442 448 5,071,000
2007/06/25 460 465 446 452 20,531,000
2007/06/22 451 460 449 458 13,116,000
2007/06/21 446 452 444 450 7,412,000
2007/06/20 445 456 444 450 18,520,000
2007/06/19 439 441 438 440 4,145,000
2007/06/18 440 442 437 438 5,871,000
2007/06/15 427 436 426 436 5,630,000
2007/06/14 426 428 423 427 4,380,000
2007/06/13 420 422 416 421 5,198,000
2007/06/12 430 431 421 422 6,223,000
2007/06/11 438 441 431 433 3,666,000
2007/06/08 434 435 430 434 11,792,000
2007/06/07 430 434 429 433 5,907,000
2007/06/06 434 436 432 432 4,954,000
2007/06/05 437 438 433 436 5,153,000
2007/06/04 444 445 433 436 4,333,000
2007/06/01 438 441 436 439 6,828,000
2007/05/31 428 437 427 437 10,867,000
2007/05/30 428 433 421 423 6,935,000
2007/05/29 415 430 415 427 8,722,000
2007/05/28 423 423 415 416 3,582,000
2007/05/25 421 425 416 421 7,567,000
2007/05/24 423 424 414 418 5,932,000
2007/05/23 424 429 423 426 11,273,000
2007/05/22 415 419 413 418 4,968,000
2007/05/21 412 414 407 411 4,354,000
2007/05/18 416 416 410 415 6,800,000
2007/05/17 412 418 410 414 7,075,000
2007/05/16 406 410 404 409 4,549,000
2007/05/15 412 413 405 411 6,125,000
2007/05/14 421 423 416 417 6,153,000
2007/05/11 421 426 416 417 11,047,000
2007/05/10 424 436 422 426 21,286,000
2007/05/09 405 421 401 419 18,311,000
2007/05/08 406 410 405 406 6,750,000
2007/05/07 403 410 402 406 11,544,000
2007/05/02 397 400 395 398 6,470,000
2007/05/01 397 398 394 397 5,225,000
2007/04/27 399 400 392 394 8,604,000
2007/04/26 396 403 395 399 8,943,000
2007/04/25 401 403 391 392 17,507,000
2007/04/24 405 405 395 399 14,592,000
2007/04/23 411 415 405 407 12,590,000
2007/04/20 422 423 410 412 13,519,000
2007/04/19 426 426 416 419 14,098,000
2007/04/18 427 433 425 429 7,821,000
2007/04/17 435 438 425 429 7,376,000
2007/04/16 427 434 424 432 6,972,000
2007/04/13 435 435 426 427 5,182,000
2007/04/12 431 433 428 431 6,620,000
2007/04/11 438 439 431 433 6,892,000
2007/04/10 440 442 436 438 5,066,000
2007/04/09 439 443 437 442 7,093,000
2007/04/06 439 443 434 435 4,641,000
2007/04/05 436 442 435 438 5,983,000
2007/04/04 437 438 433 436 7,728,000
2007/04/03 434 437 430 435 4,319,000
2007/04/02 443 445 429 431 8,000,000
2007/03/30 446 446 440 443 3,817,000
2007/03/29 444 449 439 446 6,617,000
2007/03/28 450 454 443 446 7,909,000
2007/03/27 452 457 448 451 6,137,000
2007/03/26 454 454 449 451 7,120,000
2007/03/23 461 462 451 455 7,156,000
2007/03/22 460 462 455 461 12,367,000
2007/03/20 444 451 443 448 13,340,000
2007/03/19 441 442 435 439 9,901,000
2007/03/16 434 437 430 431 10,409,000
2007/03/15 431 434 428 430 10,011,000
2007/03/14 431 432 424 428 14,990,000
2007/03/13 443 443 436 437 7,592,000
2007/03/12 433 438 432 436 8,394,000
2007/03/09 432 433 426 428 12,357,000
2007/03/08 425 430 424 430 12,913,000
2007/03/07 440 440 426 427 10,630,000
2007/03/06 420 430 419 430 8,168,000
2007/03/05 428 429 414 416 13,630,000
2007/03/02 441 441 434 435 12,050,000
2007/03/01 450 451 436 444 11,373,000
2007/02/28 440 449 437 448 16,578,000
2007/02/27 463 468 460 465 13,228,000
2007/02/26 465 469 459 461 11,079,000
2007/02/23 463 465 459 464 7,659,000
2007/02/22 465 466 460 463 9,001,000
2007/02/21 453 463 453 462 16,786,000
2007/02/20 452 454 447 449 11,398,000
2007/02/19 455 456 451 451 9,630,000
2007/02/16 464 464 455 456 12,465,000
2007/02/15 459 467 458 466 16,626,000
2007/02/14 460 461 455 457 9,889,000
2007/02/13 458 460 455 458 9,825,000
2007/02/09 458 462 455 460 9,850,000
2007/02/08 462 462 450 453 7,956,000
2007/02/07 462 463 454 461 7,426,000
2007/02/06 465 467 460 464 9,614,000
2007/02/05 465 472 460 462 17,461,000
2007/02/02 459 460 456 456 5,504,000
2007/02/01 455 461 453 458 10,438,000
2007/01/31 462 465 454 458 8,335,000
2007/01/30 468 471 460 463 9,007,000
2007/01/29 465 471 464 469 6,876,000
2007/01/26 464 468 461 467 8,175,000
2007/01/25 476 476 466 466 7,658,000
2007/01/24 480 481 471 472 12,336,000
2007/01/23 475 479 473 477 8,942,000
2007/01/22 477 480 475 479 13,456,000
2007/01/19 472 476 467 472 30,412,000
2007/01/18 460 464 458 458 10,365,000
2007/01/17 456 463 452 463 11,401,000
2007/01/16 456 457 452 456 8,170,000
2007/01/15 451 458 447 458 7,796,000
2007/01/12 448 452 445 449 9,701,000
2007/01/11 451 453 445 446 5,807,000
2007/01/10 459 459 448 450 8,879,000
2007/01/09 455 460 454 458 8,778,000
2007/01/05 458 459 452 454 6,159,000
2007/01/04 455 459 454 457 3,661,000

このページの先頭へ