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
2021/12/30 2,368 2,427 2,361 2,415 1,201,300
2021/12/29 2,411 2,459 2,411 2,417 1,236,600
2021/12/28 2,478 2,494 2,456 2,472 1,731,700
2021/12/27 2,480 2,495 2,436 2,453 983,200
2021/12/24 2,513 2,517 2,467 2,484 1,105,000
2021/12/23 2,453 2,504 2,453 2,502 935,100
2021/12/22 2,453 2,458 2,419 2,441 1,012,800
2021/12/21 2,427 2,450 2,404 2,446 1,142,500
2021/12/20 2,477 2,478 2,394 2,397 2,008,600
2021/12/17 2,546 2,578 2,512 2,533 1,130,300
2021/12/16 2,573 2,588 2,545 2,554 988,400
2021/12/15 2,517 2,560 2,510 2,535 956,800
2021/12/14 2,539 2,550 2,507 2,534 983,900
2021/12/13 2,598 2,601 2,550 2,558 852,300
2021/12/10 2,594 2,604 2,564 2,568 912,600
2021/12/09 2,566 2,594 2,544 2,577 1,145,600
2021/12/08 2,564 2,610 2,543 2,583 1,547,800
2021/12/07 2,450 2,564 2,439 2,559 2,387,000
2021/12/06 2,424 2,458 2,401 2,428 1,301,800
2021/12/03 2,395 2,442 2,378 2,440 1,762,600
2021/12/02 2,446 2,459 2,366 2,388 2,785,500
2021/12/01 2,478 2,537 2,472 2,481 2,000,000
2021/11/30 2,599 2,607 2,492 2,502 3,274,400
2021/11/29 2,580 2,587 2,529 2,536 2,932,400
2021/11/26 2,709 2,721 2,643 2,665 1,715,000
2021/11/25 2,711 2,735 2,680 2,731 1,055,000
2021/11/24 2,693 2,760 2,684 2,719 1,754,800
2021/11/22 2,603 2,678 2,601 2,676 2,084,100
2021/11/19 2,610 2,653 2,566 2,636 3,985,600
2021/11/18 2,702 2,705 2,638 2,671 2,264,300
2021/11/17 2,799 2,811 2,740 2,740 1,654,200
2021/11/16 2,799 2,810 2,772 2,785 1,430,600
2021/11/15 2,844 2,884 2,794 2,824 1,990,600
2021/11/12 2,917 2,929 2,825 2,870 2,477,800
2021/11/11 2,878 2,949 2,826 2,917 5,232,300
2021/11/10 2,765 2,771 2,719 2,728 2,104,800
2021/11/09 2,811 2,820 2,772 2,789 1,143,100
2021/11/08 2,804 2,829 2,768 2,819 2,064,000
2021/11/05 2,927 2,927 2,701 2,740 3,879,800
2021/11/04 2,938 2,950 2,907 2,935 1,652,400
2021/11/02 2,935 2,935 2,888 2,896 1,479,500
2021/11/01 2,901 2,934 2,887 2,921 1,768,800
2021/10/29 2,826 2,864 2,814 2,861 1,764,500
2021/10/28 2,855 2,898 2,798 2,826 2,043,500
2021/10/27 2,939 2,958 2,796 2,881 2,316,100
2021/10/26 2,960 2,964 2,912 2,920 1,859,300
2021/10/25 2,881 2,954 2,876 2,919 1,879,900
2021/10/22 2,850 2,918 2,823 2,880 2,024,800
2021/10/21 2,854 2,940 2,851 2,887 1,873,500
2021/10/20 2,860 2,943 2,860 2,866 2,498,900
2021/10/19 2,826 2,874 2,818 2,852 2,168,900
2021/10/18 2,789 2,865 2,782 2,838 2,578,800
2021/10/15 2,739 2,784 2,739 2,763 2,224,500
2021/10/14 2,692 2,727 2,652 2,723 1,731,500
2021/10/13 2,705 2,722 2,654 2,694 1,837,400
2021/10/12 2,662 2,724 2,662 2,724 1,887,300
2021/10/11 2,604 2,683 2,597 2,683 1,925,600
2021/10/08 2,619 2,631 2,581 2,610 2,048,700
2021/10/07 2,549 2,618 2,522 2,598 2,833,900
2021/10/06 2,570 2,639 2,520 2,552 3,215,800
2021/10/05 2,572 2,586 2,468 2,541 3,906,400
2021/10/04 2,700 2,700 2,596 2,608 2,803,500
2021/10/01 2,697 2,734 2,636 2,656 2,973,200
2021/09/30 2,745 2,757 2,694 2,735 3,157,900
2021/09/29 2,748 2,815 2,696 2,737 4,966,800
2021/09/28 2,707 2,728 2,658 2,698 2,182,400
2021/09/27 2,755 2,786 2,681 2,685 2,873,200
2021/09/24 2,750 2,779 2,712 2,744 3,433,000
2021/09/22 2,713 2,734 2,652 2,660 2,803,300
2021/09/21 2,636 2,747 2,620 2,721 4,348,000
2021/09/17 2,801 2,803 2,704 2,736 4,456,200
2021/09/16 2,734 2,797 2,724 2,769 3,573,900
2021/09/15 2,831 2,831 2,693 2,736 6,080,800
2021/09/14 2,652 2,849 2,640 2,797 19,528,000
2021/09/13 2,625 2,677 2,613 2,634 7,176,600
2021/09/10 2,665 2,682 2,631 2,632 3,365,400
2021/09/09 2,620 2,689 2,611 2,643 6,992,200
2021/09/08 2,559 2,659 2,541 2,616 5,225,400
2021/09/07 2,551 2,595 2,540 2,570 10,681,000
2021/09/06 2,571 2,573 2,500 2,542 8,388,200
2021/09/03 2,465 2,555 2,449 2,519 4,200,700
2021/09/02 2,463 2,498 2,445 2,449 2,618,400
2021/09/01 2,454 2,500 2,436 2,467 3,255,100
2021/08/31 2,460 2,469 2,420 2,447 1,761,400
2021/08/30 2,451 2,503 2,451 2,483 1,639,500
2021/08/27 2,483 2,495 2,427 2,446 1,626,900
2021/08/26 2,540 2,549 2,466 2,493 2,737,000
2021/08/25 2,550 2,605 2,527 2,555 3,852,000
2021/08/24 2,473 2,509 2,414 2,506 8,413,000
2021/08/23 2,761 2,828 2,761 2,773 1,050,800
2021/08/20 2,833 2,857 2,728 2,737 3,331,400
2021/08/19 3,050 3,065 2,890 2,902 3,509,600
2021/08/18 3,205 3,225 3,140 3,150 919,300
2021/08/17 3,255 3,265 3,165 3,175 1,220,000
2021/08/16 3,340 3,340 3,250 3,280 1,076,000
2021/08/13 3,295 3,380 3,290 3,370 1,642,500
2021/08/12 3,180 3,305 3,180 3,295 2,434,100
2021/08/11 3,060 3,130 2,962 3,085 2,601,100
2021/08/10 3,125 3,145 3,060 3,065 777,200
2021/08/06 3,065 3,115 3,060 3,080 652,000
2021/08/05 3,020 3,110 3,020 3,060 659,700
2021/08/04 3,150 3,195 3,075 3,080 1,298,700
2021/08/03 3,175 3,240 3,115 3,170 1,428,900
2021/08/02 3,160 3,245 3,160 3,215 1,028,600
2021/07/30 3,150 3,185 3,130 3,130 1,042,200
2021/07/29 3,130 3,185 3,110 3,150 2,020,800
2021/07/28 3,070 3,170 3,065 3,130 1,075,000
2021/07/27 3,095 3,150 3,065 3,110 1,039,900
2021/07/26 3,070 3,090 3,045 3,055 938,700
2021/07/21 3,095 3,105 2,992 3,005 1,603,500
2021/07/20 3,015 3,075 3,010 3,010 1,499,500
2021/07/19 3,220 3,235 3,100 3,100 1,361,500
2021/07/16 3,220 3,300 3,220 3,275 686,300
2021/07/15 3,225 3,275 3,215 3,260 738,100
2021/07/14 3,260 3,345 3,240 3,285 822,500
2021/07/13 3,265 3,330 3,255 3,330 831,200
2021/07/12 3,200 3,280 3,190 3,265 1,712,500
2021/07/09 3,050 3,105 3,000 3,090 2,284,100
2021/07/08 3,225 3,235 3,125 3,135 1,492,400
2021/07/07 3,190 3,225 3,165 3,195 877,400
2021/07/06 3,240 3,280 3,225 3,260 1,009,900
2021/07/05 3,300 3,310 3,220 3,230 948,700
2021/07/02 3,310 3,345 3,305 3,335 670,100
2021/07/01 3,315 3,380 3,305 3,325 817,900
2021/06/30 3,305 3,345 3,285 3,300 726,900
2021/06/29 3,300 3,340 3,260 3,300 1,493,100
2021/06/28 3,345 3,425 3,345 3,420 812,300
2021/06/25 3,330 3,380 3,330 3,335 766,900
2021/06/24 3,350 3,355 3,300 3,320 852,600
2021/06/23 3,370 3,380 3,350 3,370 597,000
2021/06/22 3,395 3,425 3,365 3,370 1,344,000
2021/06/21 3,310 3,340 3,255 3,295 1,584,100
2021/06/18 3,470 3,475 3,375 3,380 2,016,200
2021/06/17 3,635 3,640 3,540 3,560 787,500
2021/06/16 3,620 3,685 3,600 3,620 869,200
2021/06/15 3,585 3,630 3,570 3,590 598,400
2021/06/14 3,605 3,635 3,575 3,585 590,100
2021/06/11 3,590 3,600 3,545 3,585 682,900
2021/06/10 3,555 3,605 3,550 3,600 738,500
2021/06/09 3,535 3,585 3,520 3,560 622,200
2021/06/08 3,600 3,615 3,545 3,555 719,900
2021/06/07 3,675 3,685 3,565 3,605 911,400
2021/06/04 3,555 3,660 3,505 3,645 1,333,700
2021/06/03 3,530 3,620 3,515 3,555 982,900
2021/06/02 3,465 3,575 3,460 3,525 1,126,100
2021/06/01 3,430 3,495 3,400 3,470 999,700
2021/05/31 3,475 3,500 3,395 3,405 979,700
2021/05/28 3,440 3,525 3,390 3,485 1,462,000
2021/05/27 3,485 3,500 3,370 3,370 1,895,400
2021/05/26 3,525 3,555 3,455 3,500 1,250,100
2021/05/25 3,505 3,555 3,460 3,540 886,200
2021/05/24 3,440 3,520 3,440 3,480 1,008,400
2021/05/21 3,480 3,485 3,390 3,405 1,440,100
2021/05/20 3,560 3,605 3,505 3,525 907,800
2021/05/19 3,660 3,700 3,585 3,610 1,200,200
2021/05/18 3,630 3,715 3,615 3,700 1,492,400
2021/05/17 3,625 3,635 3,535 3,610 1,753,300
2021/05/14 3,600 3,615 3,465 3,575 2,449,600
2021/05/13 3,430 3,510 3,375 3,390 1,490,300
2021/05/12 3,520 3,575 3,400 3,475 1,313,500
2021/05/11 3,640 3,720 3,450 3,505 2,557,100
2021/05/10 3,500 3,730 3,495 3,670 3,551,200
2021/05/07 3,400 3,515 3,390 3,505 1,850,000
2021/05/06 3,370 3,410 3,345 3,375 1,187,400
2021/04/30 3,250 3,320 3,240 3,310 1,130,200
2021/04/28 3,245 3,245 3,190 3,215 513,700
2021/04/27 3,200 3,285 3,190 3,240 1,005,700
2021/04/26 3,245 3,260 3,150 3,190 1,124,700
2021/04/23 3,205 3,220 3,185 3,205 700,400
2021/04/22 3,275 3,295 3,240 3,265 804,600
2021/04/21 3,250 3,255 3,180 3,225 1,236,300
2021/04/20 3,390 3,390 3,315 3,345 906,000
2021/04/19 3,445 3,460 3,375 3,395 845,200
2021/04/16 3,440 3,445 3,335 3,410 922,900
2021/04/15 3,485 3,510 3,400 3,420 885,000
2021/04/14 3,390 3,455 3,350 3,455 1,425,000
2021/04/13 3,370 3,375 3,315 3,340 680,000
2021/04/12 3,360 3,380 3,330 3,370 579,100
2021/04/09 3,380 3,405 3,325 3,330 876,700
2021/04/08 3,380 3,415 3,355 3,395 887,800
2021/04/07 3,350 3,435 3,330 3,420 1,484,400
2021/04/06 3,295 3,370 3,265 3,325 2,365,500
2021/04/05 3,175 3,255 3,160 3,255 1,603,100
2021/04/02 3,145 3,205 3,140 3,155 1,246,600
2021/04/01 3,145 3,160 3,045 3,105 1,103,600
2021/03/31 3,170 3,185 3,140 3,150 909,600
2021/03/30 3,130 3,210 3,120 3,190 981,100
2021/03/29 3,230 3,230 3,110 3,135 1,166,000
2021/03/26 3,260 3,265 3,150 3,160 1,233,900
2021/03/25 3,205 3,275 3,200 3,215 1,157,600
2021/03/24 3,135 3,170 3,090 3,150 1,339,900
2021/03/23 3,240 3,295 3,200 3,205 1,109,000
2021/03/22 3,210 3,245 3,190 3,215 770,300
2021/03/19 3,200 3,245 3,170 3,245 1,014,200
2021/03/18 3,190 3,250 3,185 3,230 1,856,700
2021/03/17 3,125 3,195 3,115 3,165 1,111,000
2021/03/16 3,135 3,160 3,105 3,145 1,100,400
2021/03/15 3,040 3,150 3,040 3,150 2,070,000
2021/03/12 3,040 3,070 2,980 3,035 1,383,700
2021/03/11 3,060 3,130 3,030 3,045 1,552,100
2021/03/10 2,978 3,055 2,923 3,055 1,641,000
2021/03/09 2,995 3,055 2,942 3,040 2,252,100
2021/03/08 2,968 3,025 2,950 2,985 3,107,200
2021/03/05 2,829 2,923 2,819 2,919 3,273,300
2021/03/04 2,760 2,864 2,748 2,810 2,868,800
2021/03/03 2,667 2,760 2,639 2,760 2,738,100
2021/03/02 2,666 2,697 2,630 2,645 1,399,500
2021/03/01 2,610 2,637 2,585 2,635 1,107,300
2021/02/26 2,602 2,609 2,529 2,594 1,727,300
2021/02/25 2,670 2,705 2,631 2,632 1,216,700
2021/02/24 2,609 2,674 2,593 2,607 1,511,900
2021/02/22 2,633 2,645 2,581 2,592 1,411,900
2021/02/19 2,651 2,671 2,564 2,601 1,570,500
2021/02/18 2,654 2,689 2,602 2,649 2,193,400
2021/02/17 2,668 2,708 2,663 2,688 1,016,400
2021/02/16 2,708 2,713 2,630 2,650 1,498,800
2021/02/15 2,688 2,738 2,683 2,695 1,422,600
2021/02/12 2,645 2,663 2,597 2,657 1,090,200
2021/02/10 2,621 2,688 2,604 2,648 1,269,200
2021/02/09 2,665 2,687 2,627 2,650 1,104,600
2021/02/08 2,655 2,679 2,641 2,652 1,452,300
2021/02/05 2,615 2,626 2,592 2,615 936,700
2021/02/04 2,636 2,642 2,603 2,622 1,176,700
2021/02/03 2,628 2,653 2,614 2,631 1,157,900
2021/02/02 2,600 2,655 2,583 2,610 1,892,100
2021/02/01 2,500 2,594 2,499 2,558 2,112,400
2021/01/29 2,503 2,539 2,457 2,497 1,552,400
2021/01/28 2,431 2,570 2,407 2,511 2,589,800
2021/01/27 2,439 2,449 2,414 2,439 858,700
2021/01/26 2,446 2,460 2,420 2,431 1,154,200
2021/01/25 2,425 2,451 2,405 2,433 926,700
2021/01/22 2,419 2,436 2,402 2,408 1,008,700
2021/01/21 2,493 2,498 2,428 2,434 1,284,600
2021/01/20 2,418 2,464 2,405 2,443 1,402,100
2021/01/19 2,409 2,440 2,404 2,417 1,046,400
2021/01/18 2,400 2,419 2,374 2,392 1,106,200
2021/01/15 2,460 2,479 2,405 2,432 1,500,100
2021/01/14 2,419 2,480 2,418 2,451 2,111,900
2021/01/13 2,362 2,487 2,360 2,441 4,891,100
2021/01/12 2,259 2,304 2,233 2,303 1,905,800
2021/01/08 2,231 2,255 2,214 2,251 1,260,700
2021/01/07 2,249 2,284 2,228 2,229 1,971,000
2021/01/06 2,192 2,217 2,170 2,183 1,142,000
2021/01/05 2,179 2,202 2,166 2,187 1,076,700
2021/01/04 2,210 2,231 2,157 2,203 1,253,300

このページの先頭へ