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
2016/12/30 1,666 1,683 1,651 1,674 886,300
2016/12/29 1,710 1,717 1,676 1,680 884,400
2016/12/28 1,710 1,720 1,691 1,715 1,277,700
2016/12/27 1,736 1,758 1,720 1,743 1,198,600
2016/12/26 1,753 1,758 1,735 1,739 859,600
2016/12/22 1,700 1,756 1,697 1,752 1,693,400
2016/12/21 1,749 1,756 1,720 1,728 1,291,300
2016/12/20 1,757 1,761 1,726 1,749 1,427,800
2016/12/19 1,745 1,759 1,726 1,756 2,127,100
2016/12/16 1,718 1,750 1,716 1,748 2,453,300
2016/12/15 1,666 1,708 1,663 1,689 2,392,500
2016/12/14 1,645 1,661 1,622 1,654 2,718,900
2016/12/13 1,697 1,720 1,612 1,630 4,424,000
2016/12/12 1,730 1,749 1,686 1,707 1,655,200
2016/12/09 1,704 1,732 1,702 1,725 2,110,400
2016/12/08 1,697 1,697 1,653 1,693 2,038,900
2016/12/07 1,640 1,662 1,639 1,657 1,747,500
2016/12/06 1,600 1,635 1,599 1,617 1,523,100
2016/12/05 1,566 1,590 1,562 1,586 1,091,700
2016/12/02 1,563 1,591 1,543 1,569 1,747,100
2016/12/01 1,556 1,596 1,552 1,571 1,347,000
2016/11/30 1,534 1,548 1,521 1,544 1,246,600
2016/11/29 1,538 1,541 1,521 1,533 806,500
2016/11/28 1,532 1,538 1,518 1,533 1,031,800
2016/11/25 1,535 1,556 1,524 1,532 1,145,000
2016/11/24 1,548 1,551 1,525 1,528 928,200
2016/11/22 1,543 1,550 1,533 1,535 875,700
2016/11/21 1,540 1,545 1,527 1,536 671,800
2016/11/18 1,526 1,548 1,515 1,537 1,192,800
2016/11/17 1,523 1,532 1,486 1,505 1,637,100
2016/11/16 1,550 1,564 1,537 1,541 1,296,400
2016/11/15 1,545 1,559 1,528 1,531 1,006,100
2016/11/14 1,516 1,555 1,516 1,541 1,334,000
2016/11/11 1,532 1,550 1,516 1,519 1,342,100
2016/11/10 1,526 1,543 1,510 1,527 2,519,600
2016/11/09 1,501 1,518 1,391 1,414 2,385,600
2016/11/08 1,489 1,493 1,471 1,491 1,108,900
2016/11/07 1,472 1,499 1,472 1,493 1,504,400
2016/11/04 1,470 1,477 1,441 1,452 1,546,300
2016/11/02 1,430 1,483 1,423 1,477 4,413,500
2016/11/01 1,361 1,380 1,349 1,361 1,400,100
2016/10/31 1,397 1,403 1,380 1,389 963,100
2016/10/28 1,390 1,414 1,381 1,410 1,389,300
2016/10/27 1,373 1,392 1,369 1,381 938,500
2016/10/26 1,362 1,377 1,357 1,373 724,400
2016/10/25 1,342 1,365 1,342 1,362 1,261,500
2016/10/24 1,343 1,350 1,326 1,331 1,141,100
2016/10/21 1,325 1,366 1,314 1,338 3,148,200
2016/10/20 1,370 1,377 1,263 1,295 3,842,500
2016/10/19 1,383 1,387 1,371 1,374 759,900
2016/10/18 1,368 1,384 1,361 1,381 754,400
2016/10/17 1,355 1,369 1,343 1,363 622,500
2016/10/14 1,345 1,361 1,342 1,357 776,000
2016/10/13 1,373 1,382 1,349 1,353 992,300
2016/10/12 1,358 1,376 1,348 1,362 1,210,700
2016/10/11 1,367 1,395 1,364 1,366 1,105,800
2016/10/07 1,365 1,383 1,362 1,369 1,052,600
2016/10/06 1,360 1,374 1,355 1,365 1,300,100
2016/10/05 1,339 1,354 1,326 1,350 1,226,100
2016/10/04 1,300 1,342 1,291 1,339 1,996,400
2016/10/03 1,280 1,299 1,271 1,287 1,171,000
2016/09/30 1,267 1,279 1,253 1,267 1,367,900
2016/09/29 1,293 1,306 1,278 1,289 1,468,900
2016/09/28 1,265 1,273 1,245 1,267 930,100
2016/09/27 1,241 1,277 1,233 1,277 1,019,400
2016/09/26 1,299 1,300 1,258 1,258 1,439,000
2016/09/23 1,329 1,329 1,288 1,290 1,364,100
2016/09/21 1,247 1,301 1,243 1,299 1,431,500
2016/09/20 1,227 1,273 1,216 1,253 1,473,900
2016/09/16 1,255 1,259 1,226 1,227 2,087,200
2016/09/15 1,289 1,294 1,266 1,267 1,262,200
2016/09/14 1,282 1,298 1,273 1,277 1,216,600
2016/09/13 1,318 1,320 1,282 1,299 1,016,800
2016/09/12 1,303 1,320 1,297 1,307 1,237,800
2016/09/09 1,289 1,338 1,287 1,328 2,540,900
2016/09/08 1,275 1,280 1,261 1,265 835,200
2016/09/07 1,260 1,288 1,250 1,283 1,328,800
2016/09/06 1,256 1,275 1,256 1,271 1,235,500
2016/09/05 1,288 1,317 1,262 1,265 1,712,800
2016/09/02 1,260 1,281 1,244 1,270 1,316,300
2016/09/01 1,278 1,293 1,261 1,264 1,297,200
2016/08/31 1,238 1,289 1,237 1,281 2,297,500
2016/08/30 1,208 1,241 1,204 1,227 2,006,700
2016/08/29 1,166 1,231 1,165 1,218 3,098,500
2016/08/26 1,102 1,146 1,100 1,142 2,356,400
2016/08/25 1,091 1,102 1,087 1,093 757,300
2016/08/24 1,076 1,094 1,072 1,090 455,700
2016/08/23 1,098 1,102 1,075 1,079 817,000
2016/08/22 1,097 1,106 1,081 1,101 618,700
2016/08/19 1,068 1,105 1,056 1,094 1,217,800
2016/08/18 1,061 1,073 1,051 1,059 1,001,400
2016/08/17 1,039 1,084 1,035 1,081 1,640,700
2016/08/16 1,050 1,097 1,046 1,048 2,383,000
2016/08/15 1,024 1,039 1,022 1,028 811,400
2016/08/12 1,024 1,034 1,020 1,020 1,123,300
2016/08/10 1,047 1,053 1,001 1,008 1,910,900
2016/08/09 1,055 1,073 1,045 1,062 803,500
2016/08/08 1,029 1,067 1,029 1,057 1,228,800
2016/08/05 1,023 1,030 1,009 1,017 611,500
2016/08/04 983 1,027 981 1,022 980,200
2016/08/03 992 993 977 983 867,600
2016/08/02 1,011 1,025 1,008 1,008 581,300
2016/08/01 1,035 1,037 1,010 1,029 1,249,600
2016/07/29 1,054 1,078 1,038 1,057 1,255,600
2016/07/28 1,049 1,076 1,043 1,069 1,409,800
2016/07/27 1,023 1,056 1,021 1,047 1,240,300
2016/07/26 1,038 1,038 997 1,005 1,574,100
2016/07/25 1,047 1,062 1,044 1,044 638,200
2016/07/22 1,030 1,053 1,030 1,040 813,800
2016/07/21 1,045 1,062 1,036 1,052 1,345,400
2016/07/20 1,037 1,039 1,019 1,031 798,100
2016/07/19 1,029 1,042 1,016 1,039 1,987,400
2016/07/15 1,003 1,036 1,003 1,021 1,266,100
2016/07/14 977 1,000 974 995 1,660,800
2016/07/13 1,014 1,023 995 1,001 1,748,500
2016/07/12 988 1,025 987 993 2,186,800
2016/07/11 924 956 922 949 1,140,000
2016/07/08 912 922 903 909 1,298,700
2016/07/07 930 936 909 911 1,069,200
2016/07/06 931 944 913 920 1,641,500
2016/07/05 939 949 933 941 1,059,400
2016/07/04 927 951 917 949 1,622,000
2016/07/01 961 967 937 940 1,800,200
2016/06/30 949 981 949 961 3,618,900
2016/06/29 950 951 914 941 4,381,400
2016/06/28 945 946 902 921 5,071,500
2016/06/28 1 -> 0.10 分割
2016/06/27 104 105 98 99 18,471,000
2016/06/24 111 111 101 105 24,204,000
2016/06/23 105 112 105 110 12,655,000
2016/06/22 107 107 104 105 12,941,000
2016/06/21 105 107 103 107 10,336,000
2016/06/20 107 109 106 108 13,624,000
2016/06/17 103 108 102 107 31,494,000
2016/06/16 104 105 101 102 13,189,000
2016/06/15 104 106 102 104 14,872,000
2016/06/14 106 107 104 104 13,817,000
2016/06/13 107 108 105 106 8,781,000
2016/06/10 110 110 108 109 12,635,000
2016/06/09 110 111 109 109 4,265,000
2016/06/08 111 112 109 111 7,257,000
2016/06/07 112 113 111 112 4,460,000
2016/06/06 111 113 111 111 8,481,000
2016/06/03 112 115 111 113 13,387,000
2016/06/02 113 114 111 111 11,388,000
2016/06/01 113 115 112 113 9,704,000
2016/05/31 112 117 111 114 14,883,000
2016/05/30 113 114 112 112 5,979,000
2016/05/27 112 113 111 113 6,882,000
2016/05/26 111 112 111 111 6,723,000
2016/05/25 112 112 110 111 4,517,000
2016/05/24 111 112 110 111 12,008,000
2016/05/23 112 113 110 112 9,067,000
2016/05/20 111 114 110 113 8,020,000
2016/05/19 112 113 110 112 10,702,000
2016/05/18 111 113 109 111 11,042,000
2016/05/17 112 112 110 112 5,664,000
2016/05/16 111 112 110 111 5,096,000
2016/05/13 113 113 110 110 6,791,000
2016/05/12 112 114 109 112 19,262,000
2016/05/11 112 115 111 112 11,923,000
2016/05/10 108 111 106 110 10,087,000
2016/05/09 109 110 106 108 10,514,000
2016/05/06 110 111 108 108 10,160,000
2016/05/02 111 113 109 110 10,570,000
2016/04/28 119 119 114 115 15,786,000
2016/04/27 119 120 117 117 9,873,000
2016/04/26 119 119 116 117 6,490,000
2016/04/25 119 120 117 119 8,275,000
2016/04/22 115 118 115 118 12,439,000
2016/04/21 117 117 115 117 8,998,000
2016/04/20 117 118 114 115 9,631,000
2016/04/19 114 116 112 116 13,787,000
2016/04/18 109 113 108 112 13,866,000
2016/04/15 113 114 109 111 28,284,000
2016/04/14 116 117 114 114 18,651,000
2016/04/13 112 115 110 113 13,423,000
2016/04/12 107 111 107 110 11,977,000
2016/04/11 105 109 104 107 11,418,000
2016/04/08 106 108 103 107 19,996,000
2016/04/07 108 109 104 106 19,846,000
2016/04/06 108 111 108 108 11,940,000
2016/04/05 113 113 108 109 17,307,000
2016/04/04 112 116 111 115 13,810,000
2016/04/01 115 116 111 112 16,854,000
2016/03/31 115 119 115 116 14,903,000
2016/03/30 117 119 114 114 6,951,000
2016/03/29 117 118 115 117 8,529,000
2016/03/28 114 117 113 117 7,266,000
2016/03/25 113 114 112 113 18,697,000
2016/03/24 117 118 115 116 8,959,000
2016/03/23 119 120 116 118 8,438,000
2016/03/22 118 119 117 119 6,617,000
2016/03/18 117 119 114 117 17,456,000
2016/03/17 120 122 117 118 14,668,000
2016/03/16 121 122 119 121 8,803,000
2016/03/15 122 123 121 122 11,720,000
2016/03/14 123 124 122 123 6,963,000
2016/03/11 119 121 118 121 19,139,000
2016/03/10 120 122 119 120 5,128,000
2016/03/09 120 121 117 119 9,785,000
2016/03/08 124 125 119 122 11,840,000
2016/03/07 122 125 121 123 10,318,000
2016/03/04 119 123 118 121 17,378,000
2016/03/03 113 119 113 118 16,349,000
2016/03/02 112 114 110 113 15,739,000
2016/03/01 112 113 106 109 20,224,000
2016/02/29 115 115 112 112 10,674,000
2016/02/26 112 115 112 113 12,068,000
2016/02/25 112 113 110 111 16,889,000
2016/02/24 112 114 111 113 12,087,000
2016/02/23 113 114 112 113 17,283,000
2016/02/22 112 114 111 113 8,498,000
2016/02/19 115 116 112 114 8,603,000
2016/02/18 117 119 112 116 22,683,000
2016/02/17 117 119 114 114 13,778,000
2016/02/16 114 119 114 116 24,589,000
2016/02/15 115 116 112 115 20,006,000
2016/02/12 111 114 109 111 32,452,000
2016/02/10 122 123 112 115 34,748,000
2016/02/09 127 128 122 123 19,965,000
2016/02/08 126 132 125 129 23,543,000
2016/02/05 126 128 125 126 14,506,000
2016/02/04 126 129 124 128 17,478,000
2016/02/03 129 130 126 126 17,561,000
2016/02/02 133 134 130 131 11,606,000
2016/02/01 133 134 132 133 14,130,000
2016/01/29 128 132 125 131 22,240,000
2016/01/28 128 130 127 127 13,022,000
2016/01/27 129 131 127 130 12,350,000
2016/01/26 127 128 125 126 12,547,000
2016/01/25 132 132 127 129 17,555,000
2016/01/22 127 130 125 130 14,364,000
2016/01/21 126 132 124 124 23,785,000
2016/01/20 130 130 126 126 12,520,000
2016/01/19 130 133 129 129 19,106,000
2016/01/18 129 131 127 129 16,730,000
2016/01/15 134 135 131 132 11,041,000
2016/01/14 131 133 129 132 17,796,000
2016/01/13 133 135 132 133 19,919,000
2016/01/12 134 135 130 131 21,556,000
2016/01/08 136 140 136 137 20,695,000
2016/01/07 141 141 137 138 14,100,000
2016/01/06 143 144 139 141 18,755,000
2016/01/05 141 144 139 142 17,109,000
2016/01/04 141 144 138 141 13,328,000

このページの先頭へ