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
2023/12/29 2,784 2,821 2,779 2,810 988,400
2023/12/28 2,768 2,817 2,753 2,788 784,400
2023/12/27 2,855 2,870 2,838 2,843 1,458,400
2023/12/26 2,849 2,865 2,843 2,852 536,600
2023/12/25 2,889 2,889 2,837 2,854 504,600
2023/12/22 2,870 2,898 2,832 2,839 996,200
2023/12/21 2,850 2,861 2,818 2,845 1,082,400
2023/12/20 2,900 2,926 2,889 2,891 1,289,900
2023/12/19 2,852 2,892 2,841 2,890 995,200
2023/12/18 2,914 2,914 2,838 2,888 1,401,600
2023/12/15 2,854 2,947 2,851 2,947 2,555,000
2023/12/14 2,835 2,891 2,821 2,830 1,311,600
2023/12/13 2,800 2,850 2,796 2,834 1,222,100
2023/12/12 2,817 2,825 2,791 2,792 809,100
2023/12/11 2,820 2,849 2,784 2,792 1,324,700
2023/12/08 2,794 2,795 2,745 2,773 1,393,400
2023/12/07 2,797 2,825 2,786 2,812 1,373,900
2023/12/06 2,748 2,816 2,734 2,813 1,446,500
2023/12/05 2,735 2,753 2,715 2,720 1,096,700
2023/12/04 2,715 2,763 2,714 2,751 937,000
2023/12/01 2,732 2,754 2,711 2,746 1,456,100
2023/11/30 2,762 2,769 2,730 2,760 1,654,600
2023/11/29 2,748 2,792 2,729 2,760 1,705,200
2023/11/28 2,819 2,863 2,793 2,805 1,603,900
2023/11/27 2,840 2,907 2,833 2,842 3,359,600
2023/11/24 2,750 2,842 2,749 2,790 3,313,600
2023/11/22 2,636 2,689 2,634 2,673 1,022,100
2023/11/21 2,669 2,675 2,636 2,653 978,600
2023/11/20 2,714 2,722 2,677 2,694 796,000
2023/11/17 2,686 2,723 2,668 2,714 1,019,600
2023/11/16 2,676 2,699 2,654 2,689 1,672,600
2023/11/15 2,650 2,676 2,618 2,638 1,418,400
2023/11/14 2,665 2,676 2,593 2,626 1,357,100
2023/11/13 2,597 2,656 2,595 2,630 2,319,600
2023/11/10 2,494 2,636 2,467 2,601 6,112,900
2023/11/09 2,324 2,400 2,242 2,354 1,813,900
2023/11/08 2,412 2,421 2,280 2,317 3,484,500
2023/11/07 2,519 2,520 2,476 2,484 1,062,600
2023/11/06 2,536 2,559 2,525 2,540 1,680,300
2023/11/02 2,500 2,505 2,468 2,495 1,029,400
2023/11/01 2,495 2,507 2,468 2,484 1,361,600
2023/10/31 2,411 2,433 2,393 2,423 1,291,400
2023/10/30 2,436 2,443 2,397 2,423 1,063,300
2023/10/27 2,430 2,468 2,430 2,466 1,053,000
2023/10/26 2,445 2,456 2,388 2,400 1,511,100
2023/10/25 2,487 2,490 2,448 2,463 995,000
2023/10/24 2,444 2,460 2,391 2,456 1,543,800
2023/10/23 2,451 2,485 2,415 2,440 1,211,200
2023/10/20 2,510 2,517 2,453 2,458 1,683,100
2023/10/19 2,465 2,525 2,432 2,520 1,216,500
2023/10/18 2,561 2,565 2,510 2,510 795,700
2023/10/17 2,520 2,561 2,510 2,527 925,300
2023/10/16 2,496 2,533 2,480 2,515 1,063,100
2023/10/13 2,538 2,551 2,519 2,526 1,020,000
2023/10/12 2,501 2,572 2,497 2,572 1,696,200
2023/10/11 2,481 2,510 2,466 2,469 891,900
2023/10/10 2,465 2,486 2,441 2,482 1,293,400
2023/10/06 2,425 2,433 2,400 2,423 1,314,300
2023/10/05 2,402 2,440 2,383 2,432 1,665,500
2023/10/04 2,443 2,455 2,379 2,390 3,451,200
2023/10/03 2,550 2,550 2,476 2,493 2,336,800
2023/10/02 2,550 2,670 2,550 2,564 3,783,800
2023/09/29 2,483 2,547 2,478 2,505 2,876,500
2023/09/28 2,467 2,473 2,411 2,446 1,061,700
2023/09/27 2,456 2,468 2,404 2,468 1,229,600
2023/09/26 2,454 2,469 2,438 2,440 942,800
2023/09/25 2,421 2,450 2,407 2,443 817,000
2023/09/22 2,444 2,444 2,391 2,421 1,938,200
2023/09/21 2,517 2,531 2,455 2,465 1,748,000
2023/09/20 2,544 2,544 2,501 2,517 1,634,700
2023/09/19 2,548 2,585 2,515 2,549 2,455,600
2023/09/15 2,548 2,555 2,478 2,498 1,876,400
2023/09/14 2,505 2,546 2,505 2,524 1,189,100
2023/09/13 2,540 2,544 2,490 2,501 1,300,100
2023/09/12 2,530 2,565 2,530 2,536 1,301,900
2023/09/11 2,504 2,549 2,494 2,506 978,400
2023/09/08 2,529 2,575 2,461 2,479 1,425,500
2023/09/07 2,550 2,586 2,507 2,519 1,812,500
2023/09/06 2,520 2,538 2,493 2,528 1,194,100
2023/09/05 2,492 2,520 2,475 2,518 1,475,700
2023/09/04 2,430 2,489 2,419 2,478 1,693,200
2023/09/01 2,374 2,415 2,364 2,412 1,276,100
2023/08/31 2,342 2,377 2,338 2,371 989,500
2023/08/30 2,364 2,370 2,343 2,358 848,800
2023/08/29 2,345 2,377 2,337 2,353 1,581,800
2023/08/28 2,318 2,336 2,298 2,322 933,100
2023/08/25 2,315 2,315 2,289 2,310 1,175,000
2023/08/24 2,308 2,349 2,305 2,338 1,023,900
2023/08/23 2,274 2,320 2,267 2,319 938,400
2023/08/22 2,254 2,280 2,245 2,279 794,000
2023/08/21 2,234 2,257 2,229 2,242 682,400
2023/08/18 2,218 2,243 2,202 2,230 809,000
2023/08/17 2,251 2,265 2,179 2,242 1,696,400
2023/08/16 2,260 2,273 2,251 2,263 1,208,800
2023/08/15 2,341 2,356 2,295 2,310 1,327,400
2023/08/14 2,340 2,372 2,325 2,341 1,235,300
2023/08/10 2,308 2,339 2,290 2,335 2,206,000
2023/08/09 2,255 2,322 2,217 2,296 4,654,800
2023/08/08 2,133 2,146 2,107 2,127 1,497,700
2023/08/07 2,160 2,160 2,105 2,124 2,506,700
2023/08/04 2,197 2,200 2,156 2,167 1,637,800
2023/08/03 2,268 2,276 2,192 2,193 2,571,400
2023/08/02 2,295 2,337 2,289 2,311 1,016,000
2023/08/01 2,325 2,334 2,300 2,323 1,107,000
2023/07/31 2,320 2,325 2,303 2,325 1,389,100
2023/07/28 2,285 2,300 2,243 2,294 1,755,900
2023/07/27 2,315 2,320 2,282 2,304 1,179,100
2023/07/26 2,341 2,350 2,306 2,327 692,200
2023/07/25 2,315 2,335 2,310 2,334 855,000
2023/07/24 2,310 2,330 2,303 2,314 819,800
2023/07/21 2,300 2,304 2,271 2,298 772,200
2023/07/20 2,305 2,327 2,299 2,303 1,028,400
2023/07/19 2,307 2,317 2,288 2,305 1,164,400
2023/07/18 2,262 2,267 2,237 2,266 1,133,200
2023/07/14 2,304 2,323 2,271 2,272 1,437,600
2023/07/13 2,314 2,332 2,299 2,305 1,139,600
2023/07/12 2,317 2,317 2,260 2,290 1,139,400
2023/07/11 2,331 2,339 2,300 2,308 941,800
2023/07/10 2,325 2,344 2,295 2,313 1,311,000
2023/07/07 2,314 2,314 2,281 2,286 1,091,700
2023/07/06 2,365 2,368 2,323 2,335 1,290,900
2023/07/05 2,395 2,403 2,377 2,384 1,133,600
2023/07/04 2,400 2,416 2,377 2,387 1,625,400
2023/07/03 2,360 2,418 2,355 2,399 2,137,000
2023/06/30 2,351 2,360 2,296 2,326 1,742,300
2023/06/29 2,350 2,377 2,335 2,354 1,403,800
2023/06/28 2,310 2,353 2,301 2,335 1,432,600
2023/06/27 2,309 2,326 2,253 2,279 1,323,900
2023/06/26 2,274 2,356 2,273 2,287 2,871,600
2023/06/23 2,258 2,267 2,201 2,229 1,193,300
2023/06/22 2,279 2,286 2,254 2,258 994,800
2023/06/21 2,253 2,283 2,239 2,280 1,181,000
2023/06/20 2,274 2,296 2,265 2,281 906,300
2023/06/19 2,326 2,328 2,252 2,276 1,540,100
2023/06/16 2,351 2,406 2,301 2,310 3,959,200
2023/06/15 2,277 2,281 2,258 2,271 987,200
2023/06/14 2,255 2,293 2,253 2,267 1,609,500
2023/06/13 2,239 2,248 2,222 2,230 1,378,000
2023/06/12 2,250 2,260 2,221 2,229 942,100
2023/06/09 2,231 2,241 2,218 2,239 1,090,400
2023/06/08 2,252 2,268 2,199 2,227 1,525,500
2023/06/07 2,254 2,270 2,219 2,219 1,242,200
2023/06/06 2,228 2,237 2,190 2,237 1,250,900
2023/06/05 2,201 2,267 2,188 2,245 3,574,200
2023/06/02 2,128 2,139 2,113 2,129 1,214,700
2023/06/01 2,123 2,140 2,106 2,123 1,223,000
2023/05/31 2,210 2,210 2,131 2,133 2,922,700
2023/05/30 2,254 2,265 2,212 2,242 1,433,400
2023/05/29 2,307 2,360 2,257 2,269 2,598,900
2023/05/26 2,203 2,272 2,197 2,249 2,992,000
2023/05/25 2,118 2,189 2,113 2,185 1,833,400
2023/05/24 2,128 2,137 2,108 2,114 812,900
2023/05/23 2,135 2,145 2,108 2,119 1,143,200
2023/05/22 2,135 2,138 2,099 2,123 930,100
2023/05/19 2,121 2,128 2,097 2,123 1,157,100
2023/05/18 2,090 2,103 2,076 2,094 1,642,900
2023/05/17 2,089 2,095 2,057 2,068 1,787,900
2023/05/16 2,132 2,150 2,042 2,091 4,943,000
2023/05/15 2,187 2,211 2,165 2,182 1,218,600
2023/05/12 2,200 2,200 2,161 2,175 1,248,700
2023/05/11 2,150 2,200 2,147 2,184 1,485,900
2023/05/10 2,152 2,178 2,146 2,168 1,117,100
2023/05/09 2,145 2,164 2,129 2,160 1,105,600
2023/05/08 2,169 2,176 2,133 2,144 1,191,400
2023/05/02 2,157 2,171 2,150 2,164 553,700
2023/05/01 2,166 2,172 2,149 2,161 638,900
2023/04/28 2,130 2,144 2,113 2,139 1,280,800
2023/04/27 2,090 2,108 2,078 2,104 802,700
2023/04/26 2,112 2,116 2,081 2,093 1,761,600
2023/04/25 2,166 2,171 2,141 2,141 1,374,200
2023/04/24 2,160 2,164 2,134 2,155 911,400
2023/04/21 2,183 2,191 2,154 2,167 1,247,300
2023/04/20 2,202 2,214 2,197 2,200 711,200
2023/04/19 2,222 2,226 2,201 2,214 1,168,300
2023/04/18 2,229 2,269 2,221 2,235 1,106,100
2023/04/17 2,221 2,227 2,214 2,225 864,300
2023/04/14 2,220 2,223 2,211 2,214 1,064,000
2023/04/13 2,185 2,205 2,182 2,198 822,100
2023/04/12 2,188 2,203 2,179 2,200 1,187,000
2023/04/11 2,180 2,195 2,157 2,192 1,162,000
2023/04/10 2,175 2,184 2,157 2,161 605,600
2023/04/07 2,141 2,173 2,137 2,168 943,400
2023/04/06 2,149 2,152 2,123 2,141 1,494,100
2023/04/05 2,193 2,194 2,161 2,171 1,274,200
2023/04/04 2,222 2,224 2,199 2,214 873,900
2023/04/03 2,226 2,226 2,202 2,215 1,255,900
2023/03/31 2,163 2,192 2,154 2,176 1,316,000
2023/03/30 2,143 2,149 2,134 2,146 691,400
2023/03/29 2,122 2,138 2,114 2,130 1,077,900
2023/03/28 2,095 2,102 2,078 2,100 937,400
2023/03/27 2,090 2,090 2,060 2,087 850,300
2023/03/24 2,082 2,089 2,061 2,070 1,276,000
2023/03/23 2,052 2,100 2,046 2,100 934,600
2023/03/22 2,092 2,094 2,061 2,084 965,900
2023/03/20 2,056 2,086 2,045 2,051 1,672,500
2023/03/17 2,090 2,103 2,050 2,076 1,644,100
2023/03/16 2,043 2,079 2,021 2,075 1,877,800
2023/03/15 2,129 2,142 2,103 2,118 1,478,900
2023/03/14 2,175 2,178 2,076 2,101 2,397,500
2023/03/13 2,211 2,219 2,174 2,219 1,911,500
2023/03/10 2,230 2,256 2,230 2,246 1,372,200
2023/03/09 2,288 2,290 2,261 2,267 1,020,500
2023/03/08 2,285 2,292 2,255 2,265 1,337,100
2023/03/07 2,289 2,316 2,286 2,301 1,034,900
2023/03/06 2,297 2,325 2,286 2,301 1,548,300
2023/03/03 2,262 2,279 2,257 2,270 1,035,900
2023/03/02 2,299 2,299 2,254 2,260 1,320,900
2023/03/01 2,216 2,282 2,211 2,273 1,267,400
2023/02/28 2,265 2,275 2,230 2,237 1,880,300
2023/02/27 2,284 2,291 2,275 2,281 1,009,700
2023/02/24 2,310 2,310 2,275 2,285 1,126,700
2023/02/22 2,335 2,342 2,273 2,283 1,475,800
2023/02/21 2,320 2,355 2,311 2,344 1,524,500
2023/02/20 2,308 2,319 2,277 2,309 1,341,500
2023/02/17 2,227 2,310 2,223 2,296 1,985,700
2023/02/16 2,220 2,234 2,197 2,230 1,244,500
2023/02/15 2,173 2,235 2,168 2,196 2,972,500
2023/02/14 2,247 2,273 2,244 2,273 1,674,000
2023/02/13 2,246 2,248 2,218 2,237 925,400
2023/02/10 2,222 2,249 2,216 2,244 1,191,900
2023/02/09 2,193 2,229 2,179 2,228 807,800
2023/02/08 2,210 2,222 2,201 2,206 815,700
2023/02/07 2,195 2,218 2,183 2,204 1,161,800
2023/02/06 2,207 2,218 2,179 2,182 1,099,600
2023/02/03 2,170 2,181 2,153 2,176 977,000
2023/02/02 2,206 2,209 2,168 2,186 1,030,000
2023/02/01 2,238 2,244 2,206 2,210 1,264,500
2023/01/31 2,201 2,208 2,181 2,205 902,000
2023/01/30 2,212 2,213 2,182 2,201 902,700
2023/01/27 2,233 2,233 2,204 2,214 1,570,300
2023/01/26 2,232 2,252 2,217 2,225 1,400,100
2023/01/25 2,215 2,229 2,197 2,225 923,100
2023/01/24 2,188 2,239 2,183 2,210 1,957,800
2023/01/23 2,149 2,171 2,125 2,164 1,934,400
2023/01/20 2,083 2,098 2,069 2,096 825,400
2023/01/19 2,100 2,122 2,087 2,089 781,100
2023/01/18 2,090 2,129 2,059 2,116 1,550,400
2023/01/17 2,062 2,116 2,051 2,095 1,844,300
2023/01/16 2,093 2,098 2,019 2,031 2,308,500
2023/01/13 2,110 2,126 2,099 2,115 964,400
2023/01/12 2,125 2,138 2,117 2,120 839,300
2023/01/11 2,109 2,139 2,103 2,120 1,380,900
2023/01/10 2,076 2,095 2,065 2,094 1,061,700
2023/01/06 2,025 2,058 2,024 2,043 852,900
2023/01/05 2,021 2,040 2,012 2,030 1,133,700
2023/01/04 1,997 2,017 1,975 2,009 1,335,800

このページの先頭へ