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
2026/03/27 10,710 10,790 10,340 10,755 2,260,600
2026/03/26 10,940 11,220 10,720 11,010 2,405,000
2026/03/25 11,340 11,345 10,690 10,775 2,672,700
2026/03/24 10,915 10,935 10,280 10,565 3,588,900
2026/03/23 10,385 10,530 10,160 10,420 2,874,900
2026/03/19 11,100 11,270 10,710 11,205 2,994,600
2026/03/18 11,040 11,500 10,900 11,500 2,642,300
2026/03/17 11,300 11,425 10,620 10,620 2,659,300
2026/03/16 10,950 11,220 10,750 11,060 2,273,500
2026/03/13 10,915 11,590 10,890 11,100 2,811,300
2026/03/12 11,565 11,860 11,410 11,515 2,973,800
2026/03/11 11,690 12,295 11,600 11,925 4,383,300
2026/03/10 10,955 11,440 10,600 10,800 4,630,500
2026/03/09 10,690 11,145 10,220 10,655 4,639,500
2026/03/06 11,800 12,425 11,660 12,190 3,378,700
2026/03/05 12,000 12,655 11,760 11,990 4,974,100
2026/03/04 11,640 12,405 11,420 11,760 5,034,100
2026/03/03 12,565 13,970 12,490 12,540 6,554,900
2026/03/02 11,880 12,500 11,635 12,490 3,540,400
2026/02/27 11,210 11,930 11,135 11,930 2,994,500
2026/02/26 12,195 12,220 11,240 11,425 4,072,300
2026/02/25 11,600 12,140 11,550 11,880 4,439,100
2026/02/24 11,780 11,900 11,340 11,900 3,677,700
2026/02/20 10,580 11,280 10,540 11,220 2,517,400
2026/02/19 10,570 10,945 10,525 10,860 2,674,200
2026/02/18 10,475 10,630 10,205 10,380 2,209,400
2026/02/17 10,240 10,510 10,055 10,510 2,041,000
2026/02/16 10,545 10,835 10,085 10,490 4,327,600
2026/02/13 9,900 10,320 9,832 10,140 3,079,600
2026/02/12 9,800 10,350 9,800 10,135 4,119,800
2026/02/10 9,436 9,659 9,406 9,518 1,917,400
2026/02/09 9,239 9,480 9,106 9,217 2,804,700
2026/02/06 8,612 8,789 8,539 8,789 2,052,500
2026/02/05 9,195 9,242 8,761 8,804 3,164,100
2026/02/04 9,126 9,440 9,019 9,351 2,440,600
2026/02/03 8,998 9,325 8,972 9,325 2,475,700
2026/02/02 8,800 9,276 8,683 8,759 4,359,300
2026/01/30 9,040 9,191 8,730 8,950 3,252,000
2026/01/29 8,971 9,117 8,751 9,055 3,382,400
2026/01/28 8,610 8,921 8,533 8,921 3,851,200
2026/01/27 7,998 8,607 7,960 8,576 3,389,300
2026/01/26 8,001 8,096 7,907 8,019 2,384,700
2026/01/23 8,250 8,410 8,112 8,249 2,710,300
2026/01/22 8,250 8,414 8,156 8,302 5,029,200
2026/01/21 7,633 8,090 7,617 7,981 4,149,100
2026/01/20 8,000 8,055 7,740 7,933 3,460,800
2026/01/19 7,890 8,239 7,680 8,145 5,043,200
2026/01/16 7,130 7,774 7,110 7,772 4,485,100
2026/01/15 6,790 7,132 6,781 7,132 2,871,300
2026/01/14 6,795 6,882 6,760 6,816 2,302,300
2026/01/13 7,010 7,023 6,751 6,800 2,564,700
2026/01/09 6,800 6,860 6,713 6,810 1,142,000
2026/01/08 6,976 6,993 6,812 6,821 1,902,900
2026/01/07 6,991 7,310 6,950 7,118 2,880,600
2026/01/06 6,728 6,908 6,688 6,908 1,447,500
2026/01/05 6,726 6,830 6,635 6,751 1,565,100

このページの先頭へ