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 |
---|---|---|---|---|---|
2014/12/30 | 149 | 150 | 148 | 149 | 4,605,000 |
2014/12/29 | 150 | 152 | 148 | 150 | 14,628,000 |
2014/12/26 | 151 | 151 | 146 | 149 | 24,838,000 |
2014/12/25 | 155 | 156 | 153 | 154 | 11,051,000 |
2014/12/24 | 156 | 157 | 153 | 154 | 14,848,000 |
2014/12/22 | 152 | 155 | 151 | 153 | 9,423,000 |
2014/12/19 | 154 | 155 | 148 | 152 | 27,568,000 |
2014/12/18 | 155 | 157 | 152 | 153 | 18,794,000 |
2014/12/17 | 151 | 156 | 150 | 151 | 19,399,000 |
2014/12/16 | 154 | 156 | 150 | 152 | 24,856,000 |
2014/12/15 | 160 | 160 | 152 | 154 | 33,759,000 |
2014/12/12 | 177 | 184 | 162 | 162 | 59,675,000 |
2014/12/11 | 171 | 180 | 171 | 179 | 13,669,000 |
2014/12/10 | 177 | 178 | 173 | 175 | 13,437,000 |
2014/12/09 | 182 | 185 | 179 | 180 | 12,619,000 |
2014/12/08 | 180 | 183 | 178 | 182 | 12,967,000 |
2014/12/05 | 178 | 180 | 176 | 179 | 8,537,000 |
2014/12/04 | 179 | 182 | 176 | 178 | 17,999,000 |
2014/12/03 | 170 | 177 | 170 | 175 | 19,162,000 |
2014/12/02 | 164 | 169 | 164 | 169 | 13,000,000 |
2014/12/01 | 162 | 165 | 162 | 165 | 7,275,000 |
2014/11/28 | 165 | 166 | 162 | 164 | 12,994,000 |
2014/11/27 | 164 | 165 | 162 | 165 | 14,229,000 |
2014/11/26 | 161 | 164 | 160 | 163 | 13,477,000 |
2014/11/25 | 159 | 161 | 157 | 161 | 14,362,000 |
2014/11/21 | 156 | 158 | 154 | 157 | 12,356,000 |
2014/11/20 | 156 | 158 | 154 | 155 | 17,668,000 |
2014/11/19 | 153 | 156 | 153 | 154 | 15,404,000 |
2014/11/18 | 150 | 152 | 150 | 152 | 4,230,000 |
2014/11/17 | 153 | 153 | 150 | 150 | 7,834,000 |
2014/11/14 | 152 | 153 | 151 | 153 | 10,161,000 |
2014/11/13 | 150 | 152 | 149 | 152 | 5,890,000 |
2014/11/12 | 152 | 153 | 150 | 151 | 10,677,000 |
2014/11/11 | 152 | 153 | 150 | 151 | 7,511,000 |
2014/11/10 | 150 | 153 | 150 | 152 | 6,207,000 |
2014/11/07 | 150 | 153 | 150 | 152 | 11,752,000 |
2014/11/06 | 151 | 151 | 149 | 150 | 10,028,000 |
2014/11/05 | 150 | 151 | 148 | 151 | 8,396,000 |
2014/11/04 | 150 | 151 | 148 | 150 | 23,464,000 |
2014/10/31 | 140 | 146 | 139 | 146 | 19,546,000 |
2014/10/30 | 137 | 140 | 136 | 138 | 11,546,000 |
2014/10/29 | 136 | 138 | 135 | 136 | 12,795,000 |
2014/10/28 | 136 | 137 | 135 | 135 | 4,966,000 |
2014/10/27 | 137 | 138 | 136 | 137 | 5,241,000 |
2014/10/24 | 135 | 136 | 134 | 135 | 5,320,000 |
2014/10/23 | 133 | 136 | 133 | 134 | 12,799,000 |
2014/10/22 | 133 | 134 | 131 | 134 | 13,060,000 |
2014/10/21 | 134 | 134 | 130 | 131 | 16,064,000 |
2014/10/20 | 134 | 135 | 131 | 134 | 21,745,000 |
2014/10/17 | 134 | 134 | 131 | 131 | 9,683,000 |
2014/10/16 | 133 | 134 | 131 | 132 | 16,614,000 |
2014/10/15 | 133 | 137 | 132 | 136 | 15,540,000 |
2014/10/14 | 133 | 135 | 132 | 132 | 16,455,000 |
2014/10/10 | 135 | 136 | 134 | 135 | 9,210,000 |
2014/10/09 | 140 | 140 | 137 | 137 | 7,131,000 |
2014/10/08 | 141 | 141 | 138 | 139 | 16,461,000 |
2014/10/07 | 142 | 142 | 140 | 141 | 8,877,000 |
2014/10/06 | 142 | 143 | 141 | 142 | 5,493,000 |
2014/10/03 | 140 | 141 | 139 | 141 | 11,339,000 |
2014/10/02 | 142 | 143 | 140 | 140 | 11,417,000 |
2014/10/01 | 145 | 147 | 143 | 144 | 7,176,000 |
2014/09/30 | 146 | 146 | 144 | 144 | 6,189,000 |
2014/09/29 | 147 | 147 | 145 | 145 | 7,217,000 |
2014/09/26 | 145 | 147 | 144 | 146 | 8,737,000 |
2014/09/25 | 151 | 152 | 144 | 146 | 33,216,000 |
2014/09/24 | 155 | 156 | 150 | 151 | 12,414,000 |
2014/09/22 | 156 | 157 | 155 | 156 | 5,727,000 |
2014/09/19 | 153 | 155 | 152 | 155 | 15,848,000 |
2014/09/18 | 153 | 154 | 152 | 152 | 8,518,000 |
2014/09/17 | 155 | 156 | 152 | 153 | 12,499,000 |
2014/09/16 | 154 | 155 | 153 | 155 | 5,465,000 |
2014/09/12 | 154 | 154 | 152 | 153 | 9,611,000 |
2014/09/11 | 153 | 155 | 152 | 153 | 8,025,000 |
2014/09/10 | 150 | 153 | 150 | 152 | 14,539,000 |
2014/09/09 | 149 | 151 | 148 | 151 | 6,582,000 |
2014/09/08 | 149 | 149 | 146 | 148 | 10,312,000 |
2014/09/05 | 149 | 150 | 147 | 148 | 13,054,000 |
2014/09/04 | 152 | 153 | 148 | 149 | 14,921,000 |
2014/09/03 | 153 | 153 | 151 | 152 | 11,456,000 |
2014/09/02 | 152 | 154 | 152 | 153 | 11,501,000 |
2014/09/01 | 150 | 152 | 150 | 151 | 8,930,000 |
2014/08/29 | 148 | 150 | 147 | 150 | 7,237,000 |
2014/08/28 | 149 | 151 | 148 | 148 | 16,357,000 |
2014/08/27 | 146 | 149 | 146 | 148 | 19,687,000 |
2014/08/26 | 143 | 145 | 143 | 144 | 10,823,000 |
2014/08/25 | 143 | 145 | 143 | 143 | 10,075,000 |
2014/08/22 | 144 | 145 | 142 | 142 | 16,992,000 |
2014/08/21 | 143 | 144 | 142 | 143 | 11,593,000 |
2014/08/20 | 142 | 143 | 141 | 142 | 8,330,000 |
2014/08/19 | 143 | 143 | 141 | 142 | 10,567,000 |
2014/08/18 | 143 | 143 | 140 | 141 | 8,679,000 |
2014/08/15 | 140 | 142 | 138 | 141 | 11,315,000 |
2014/08/14 | 141 | 142 | 140 | 140 | 5,937,000 |
2014/08/13 | 138 | 140 | 137 | 139 | 13,406,000 |
2014/08/12 | 140 | 141 | 137 | 138 | 13,375,000 |
2014/08/11 | 138 | 140 | 138 | 139 | 10,295,000 |
2014/08/08 | 139 | 140 | 135 | 136 | 23,862,000 |
2014/08/07 | 140 | 141 | 138 | 139 | 26,870,000 |
2014/08/06 | 142 | 143 | 139 | 140 | 14,299,000 |
2014/08/05 | 144 | 146 | 142 | 142 | 9,378,000 |
2014/08/04 | 149 | 149 | 143 | 144 | 18,824,000 |
2014/08/01 | 153 | 155 | 148 | 149 | 33,678,000 |
2014/07/31 | 150 | 152 | 149 | 151 | 8,660,000 |
2014/07/30 | 152 | 153 | 149 | 150 | 15,770,000 |
2014/07/29 | 150 | 153 | 150 | 153 | 6,764,000 |
2014/07/28 | 151 | 151 | 149 | 149 | 4,696,000 |
2014/07/25 | 152 | 152 | 148 | 149 | 6,362,000 |
2014/07/24 | 146 | 153 | 146 | 151 | 26,154,000 |
2014/07/23 | 145 | 148 | 144 | 146 | 12,378,000 |
2014/07/22 | 143 | 147 | 142 | 146 | 14,655,000 |
2014/07/18 | 142 | 143 | 141 | 143 | 8,645,000 |
2014/07/17 | 144 | 145 | 143 | 143 | 4,363,000 |
2014/07/16 | 144 | 146 | 144 | 144 | 9,820,000 |
2014/07/15 | 142 | 145 | 141 | 143 | 20,857,000 |
2014/07/14 | 144 | 145 | 142 | 144 | 8,663,000 |
2014/07/11 | 141 | 144 | 141 | 143 | 10,042,000 |
2014/07/10 | 145 | 145 | 142 | 143 | 8,954,000 |
2014/07/09 | 144 | 146 | 143 | 144 | 9,623,000 |
2014/07/08 | 144 | 145 | 144 | 145 | 3,573,000 |
2014/07/07 | 145 | 146 | 144 | 146 | 5,547,000 |
2014/07/04 | 145 | 145 | 142 | 145 | 12,737,000 |
2014/07/03 | 144 | 144 | 142 | 144 | 8,167,000 |
2014/07/02 | 145 | 146 | 142 | 143 | 11,979,000 |
2014/07/01 | 144 | 147 | 143 | 145 | 7,851,000 |
2014/06/30 | 142 | 144 | 141 | 144 | 5,555,000 |
2014/06/27 | 142 | 143 | 140 | 141 | 6,905,000 |
2014/06/26 | 142 | 143 | 141 | 142 | 5,472,000 |
2014/06/25 | 143 | 144 | 141 | 141 | 11,209,000 |
2014/06/24 | 146 | 146 | 142 | 144 | 10,745,000 |
2014/06/23 | 146 | 147 | 144 | 145 | 12,849,000 |
2014/06/20 | 142 | 144 | 140 | 144 | 14,411,000 |
2014/06/19 | 141 | 142 | 140 | 142 | 11,884,000 |
2014/06/18 | 138 | 140 | 137 | 140 | 11,380,000 |
2014/06/17 | 136 | 140 | 136 | 137 | 8,719,000 |
2014/06/16 | 138 | 139 | 136 | 137 | 9,765,000 |
2014/06/13 | 136 | 138 | 135 | 137 | 15,154,000 |
2014/06/12 | 134 | 137 | 133 | 137 | 20,165,000 |
2014/06/11 | 134 | 135 | 133 | 133 | 15,618,000 |
2014/06/10 | 134 | 135 | 133 | 133 | 10,222,000 |
2014/06/09 | 134 | 136 | 134 | 134 | 10,850,000 |
2014/06/06 | 134 | 135 | 133 | 133 | 11,200,000 |
2014/06/05 | 133 | 134 | 132 | 132 | 9,961,000 |
2014/06/04 | 132 | 134 | 131 | 134 | 11,221,000 |
2014/06/03 | 133 | 134 | 131 | 131 | 15,081,000 |
2014/06/02 | 132 | 134 | 131 | 134 | 20,702,000 |
2014/05/30 | 132 | 134 | 130 | 130 | 95,058,000 |
2014/05/29 | 130 | 133 | 129 | 132 | 14,164,000 |
2014/05/28 | 131 | 132 | 130 | 130 | 12,549,000 |
2014/05/27 | 133 | 134 | 131 | 132 | 10,833,000 |
2014/05/26 | 131 | 133 | 131 | 132 | 8,993,000 |
2014/05/23 | 131 | 132 | 129 | 130 | 19,795,000 |
2014/05/22 | 128 | 131 | 128 | 130 | 10,561,000 |
2014/05/21 | 128 | 129 | 127 | 128 | 8,368,000 |
2014/05/20 | 129 | 132 | 128 | 131 | 11,327,000 |
2014/05/19 | 128 | 130 | 127 | 128 | 7,777,000 |
2014/05/16 | 128 | 129 | 127 | 128 | 9,882,000 |
2014/05/15 | 132 | 133 | 127 | 129 | 33,761,000 |
2014/05/14 | 135 | 136 | 134 | 134 | 6,914,000 |
2014/05/13 | 133 | 135 | 133 | 135 | 8,629,000 |
2014/05/12 | 135 | 136 | 131 | 132 | 17,573,000 |
2014/05/09 | 135 | 137 | 134 | 136 | 13,985,000 |
2014/05/08 | 134 | 139 | 134 | 139 | 15,569,000 |
2014/05/07 | 135 | 135 | 131 | 134 | 13,552,000 |
2014/05/02 | 135 | 135 | 133 | 134 | 10,318,000 |
2014/05/01 | 135 | 136 | 134 | 135 | 11,818,000 |
2014/04/30 | 138 | 138 | 135 | 136 | 8,951,000 |
2014/04/28 | 136 | 137 | 135 | 136 | 4,126,000 |
2014/04/25 | 136 | 139 | 136 | 137 | 5,754,000 |
2014/04/24 | 139 | 139 | 136 | 136 | 10,087,000 |
2014/04/23 | 138 | 141 | 138 | 139 | 12,638,000 |
2014/04/22 | 141 | 141 | 138 | 138 | 7,463,000 |
2014/04/21 | 142 | 143 | 140 | 140 | 5,664,000 |
2014/04/18 | 142 | 143 | 141 | 142 | 2,533,000 |
2014/04/17 | 142 | 143 | 141 | 142 | 4,310,000 |
2014/04/16 | 140 | 142 | 139 | 141 | 6,865,000 |
2014/04/15 | 138 | 140 | 136 | 139 | 9,169,000 |
2014/04/14 | 136 | 140 | 135 | 137 | 12,921,000 |
2014/04/11 | 136 | 138 | 136 | 136 | 14,243,000 |
2014/04/10 | 142 | 142 | 138 | 139 | 13,051,000 |
2014/04/09 | 141 | 142 | 138 | 140 | 6,986,000 |
2014/04/08 | 143 | 144 | 142 | 143 | 8,178,000 |
2014/04/07 | 146 | 147 | 143 | 145 | 6,830,000 |
2014/04/04 | 150 | 150 | 145 | 147 | 11,024,000 |
2014/04/03 | 150 | 150 | 147 | 148 | 5,005,000 |
2014/04/02 | 150 | 152 | 149 | 150 | 7,706,000 |
2014/04/01 | 147 | 151 | 146 | 149 | 12,289,000 |
2014/03/31 | 144 | 146 | 143 | 146 | 7,288,000 |
2014/03/28 | 144 | 145 | 141 | 143 | 8,202,000 |
2014/03/27 | 141 | 144 | 138 | 144 | 9,510,000 |
2014/03/26 | 142 | 144 | 139 | 140 | 12,189,000 |
2014/03/25 | 145 | 146 | 142 | 143 | 15,480,000 |
2014/03/24 | 138 | 145 | 137 | 142 | 16,863,000 |
2014/03/20 | 136 | 137 | 133 | 135 | 10,942,000 |
2014/03/19 | 138 | 141 | 134 | 136 | 20,862,000 |
2014/03/18 | 137 | 139 | 135 | 138 | 6,393,000 |
2014/03/17 | 136 | 137 | 134 | 135 | 7,191,000 |
2014/03/14 | 138 | 140 | 136 | 137 | 14,368,000 |
2014/03/13 | 144 | 145 | 142 | 143 | 6,470,000 |
2014/03/12 | 146 | 146 | 143 | 145 | 5,605,000 |
2014/03/11 | 146 | 148 | 145 | 148 | 7,602,000 |
2014/03/10 | 147 | 147 | 145 | 147 | 5,728,000 |
2014/03/07 | 148 | 149 | 145 | 147 | 10,291,000 |
2014/03/06 | 144 | 147 | 143 | 146 | 9,593,000 |
2014/03/05 | 147 | 148 | 143 | 144 | 10,985,000 |
2014/03/04 | 143 | 147 | 142 | 146 | 10,893,000 |
2014/03/03 | 146 | 146 | 142 | 144 | 9,454,000 |
2014/02/28 | 146 | 149 | 145 | 147 | 9,183,000 |
2014/02/27 | 148 | 149 | 146 | 146 | 7,383,000 |
2014/02/26 | 149 | 151 | 145 | 148 | 10,702,000 |
2014/02/25 | 151 | 152 | 149 | 151 | 10,406,000 |
2014/02/24 | 151 | 153 | 149 | 151 | 13,690,000 |
2014/02/21 | 149 | 154 | 148 | 152 | 19,562,000 |
2014/02/20 | 149 | 151 | 144 | 145 | 18,866,000 |
2014/02/19 | 144 | 148 | 143 | 148 | 13,516,000 |
2014/02/18 | 141 | 147 | 141 | 146 | 15,109,000 |
2014/02/17 | 139 | 142 | 137 | 140 | 11,529,000 |
2014/02/14 | 140 | 142 | 136 | 139 | 20,500,000 |
2014/02/13 | 139 | 140 | 135 | 137 | 10,186,000 |
2014/02/12 | 138 | 141 | 138 | 140 | 16,735,000 |
2014/02/10 | 138 | 139 | 136 | 137 | 8,516,000 |
2014/02/07 | 136 | 138 | 135 | 137 | 21,891,000 |
2014/02/06 | 135 | 135 | 133 | 135 | 12,414,000 |
2014/02/05 | 135 | 136 | 133 | 135 | 15,779,000 |
2014/02/04 | 136 | 137 | 132 | 133 | 20,103,000 |
2014/02/03 | 139 | 142 | 138 | 140 | 11,051,000 |
2014/01/31 | 145 | 146 | 140 | 140 | 19,331,000 |
2014/01/30 | 145 | 146 | 143 | 144 | 12,002,000 |
2014/01/29 | 146 | 148 | 145 | 148 | 16,774,000 |
2014/01/28 | 146 | 147 | 143 | 144 | 16,241,000 |
2014/01/27 | 147 | 147 | 144 | 145 | 24,137,000 |
2014/01/24 | 153 | 155 | 149 | 151 | 25,014,000 |
2014/01/23 | 158 | 159 | 153 | 155 | 23,823,000 |
2014/01/22 | 158 | 161 | 157 | 158 | 11,733,000 |
2014/01/21 | 159 | 160 | 156 | 159 | 16,869,000 |
2014/01/20 | 161 | 164 | 158 | 159 | 35,037,000 |
2014/01/17 | 154 | 163 | 153 | 161 | 58,902,000 |
2014/01/16 | 151 | 156 | 150 | 155 | 29,880,000 |
2014/01/15 | 150 | 152 | 149 | 150 | 20,960,000 |
2014/01/14 | 149 | 149 | 147 | 148 | 8,066,000 |
2014/01/10 | 150 | 152 | 149 | 152 | 27,155,000 |
2014/01/09 | 149 | 151 | 147 | 151 | 33,468,000 |
2014/01/08 | 149 | 150 | 146 | 149 | 13,365,000 |
2014/01/07 | 149 | 150 | 147 | 147 | 14,024,000 |
2014/01/06 | 150 | 152 | 149 | 150 | 18,960,000 |