4004 (株)レゾナック・ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-09 | 4,175 | 4,181 | 4,093 | 4,111 | 1,721,800 | 4,111 |
| 2025-09-08 | 3,985 | 4,190 | 3,945 | 4,173 | 2,537,400 | 4,173 |
| 2025-09-05 | 3,807 | 3,964 | 3,794 | 3,944 | 1,779,600 | 3,944 |
| 2025-09-04 | 3,741 | 3,824 | 3,731 | 3,756 | 1,148,600 | 3,756 |
| 2025-09-03 | 3,830 | 3,845 | 3,759 | 3,759 | 874,600 | 3,759 |
| 2025-09-02 | 3,850 | 3,898 | 3,832 | 3,834 | 654,600 | 3,834 |
| 2025-09-01 | 3,829 | 3,857 | 3,771 | 3,843 | 1,091,800 | 3,843 |
| 2025-08-29 | 3,932 | 3,960 | 3,855 | 3,888 | 1,069,500 | 3,888 |
| 2025-08-28 | 3,923 | 3,966 | 3,910 | 3,940 | 1,965,100 | 3,940 |
| 2025-08-27 | 3,950 | 3,960 | 3,909 | 3,923 | 1,316,300 | 3,923 |
| 2025-08-26 | 3,876 | 3,943 | 3,851 | 3,936 | 1,549,700 | 3,936 |
| 2025-08-25 | 3,850 | 3,899 | 3,850 | 3,875 | 1,165,400 | 3,875 |
| 2025-08-22 | 3,840 | 3,864 | 3,767 | 3,817 | 1,419,700 | 3,817 |
| 2025-08-21 | 3,718 | 3,857 | 3,703 | 3,821 | 2,531,600 | 3,821 |
| 2025-08-20 | 3,699 | 3,737 | 3,667 | 3,676 | 934,800 | 3,676 |
| 2025-08-19 | 3,750 | 3,772 | 3,729 | 3,737 | 1,128,400 | 3,737 |
| 2025-08-18 | 3,601 | 3,773 | 3,588 | 3,761 | 1,880,200 | 3,761 |
| 2025-08-15 | 3,574 | 3,600 | 3,553 | 3,586 | 1,092,800 | 3,586 |
| 2025-08-14 | 3,534 | 3,590 | 3,524 | 3,559 | 701,900 | 3,559 |
| 2025-08-13 | 3,513 | 3,577 | 3,484 | 3,554 | 1,391,100 | 3,554 |
| 2025-08-12 | 3,530 | 3,569 | 3,472 | 3,497 | 1,847,200 | 3,497 |
| 2025-08-08 | 3,750 | 3,787 | 3,562 | 3,562 | 2,850,500 | 3,562 |
| 2025-08-07 | 3,638 | 3,654 | 3,595 | 3,623 | 1,061,100 | 3,623 |
| 2025-08-06 | 3,558 | 3,639 | 3,557 | 3,620 | 1,009,600 | 3,620 |
| 2025-08-05 | 3,636 | 3,668 | 3,575 | 3,575 | 886,600 | 3,575 |
| 2025-08-04 | 3,533 | 3,584 | 3,516 | 3,575 | 941,600 | 3,575 |
| 2025-08-01 | 3,649 | 3,695 | 3,631 | 3,636 | 810,600 | 3,636 |
| 2025-07-31 | 3,643 | 3,682 | 3,641 | 3,664 | 701,900 | 3,664 |
| 2025-07-30 | 3,640 | 3,652 | 3,620 | 3,632 | 1,960,100 | 3,632 |
| 2025-07-29 | 3,664 | 3,671 | 3,610 | 3,621 | 920,600 | 3,621 |
| 2025-07-28 | 3,716 | 3,736 | 3,683 | 3,725 | 743,900 | 3,725 |
| 2025-07-25 | 3,675 | 3,738 | 3,648 | 3,701 | 1,036,200 | 3,701 |
| 2025-07-24 | 3,737 | 3,738 | 3,686 | 3,711 | 1,490,600 | 3,711 |
| 2025-07-23 | 3,660 | 3,699 | 3,634 | 3,638 | 1,611,000 | 3,638 |
| 2025-07-22 | 3,618 | 3,643 | 3,578 | 3,605 | 1,000,600 | 3,605 |
| 2025-07-18 | 3,647 | 3,655 | 3,580 | 3,592 | 902,600 | 3,592 |
| 2025-07-17 | 3,556 | 3,637 | 3,530 | 3,613 | 988,600 | 3,613 |
| 2025-07-16 | 3,610 | 3,629 | 3,584 | 3,586 | 1,022,300 | 3,586 |
| 2025-07-15 | 3,566 | 3,606 | 3,554 | 3,591 | 1,360,300 | 3,591 |
| 2025-07-14 | 3,578 | 3,595 | 3,536 | 3,536 | 1,096,900 | 3,536 |
| 2025-07-11 | 3,511 | 3,585 | 3,499 | 3,550 | 1,481,800 | 3,550 |
| 2025-07-10 | 3,435 | 3,498 | 3,420 | 3,498 | 1,324,900 | 3,498 |
| 2025-07-09 | 3,451 | 3,465 | 3,386 | 3,414 | 1,299,800 | 3,414 |
| 2025-07-08 | 3,390 | 3,431 | 3,366 | 3,409 | 1,368,500 | 3,409 |
| 2025-07-07 | 3,450 | 3,462 | 3,380 | 3,390 | 1,226,000 | 3,390 |
| 2025-07-04 | 3,420 | 3,497 | 3,419 | 3,465 | 3,231,600 | 3,465 |
| 2025-07-03 | 3,255 | 3,384 | 3,234 | 3,384 | 1,898,000 | 3,384 |
| 2025-07-02 | 3,234 | 3,265 | 3,223 | 3,235 | 1,342,600 | 3,235 |
| 2025-07-01 | 3,300 | 3,327 | 3,283 | 3,284 | 1,189,700 | 3,284 |
| 2025-06-30 | 3,384 | 3,407 | 3,337 | 3,349 | 1,677,300 | 3,349 |
| 2025-06-27 | 3,249 | 3,370 | 3,242 | 3,331 | 2,319,300 | 3,331 |
| 2025-06-26 | 3,139 | 3,239 | 3,138 | 3,226 | 1,406,200 | 3,226 |
| 2025-06-25 | 3,100 | 3,132 | 3,072 | 3,120 | 482,700 | 3,120 |
| 2025-06-24 | 3,101 | 3,120 | 3,080 | 3,087 | 560,700 | 3,087 |
| 2025-06-23 | 3,054 | 3,085 | 3,037 | 3,073 | 864,800 | 3,073 |
| 2025-06-20 | 3,073 | 3,127 | 3,073 | 3,098 | 909,000 | 3,098 |
| 2025-06-19 | 3,125 | 3,139 | 3,078 | 3,095 | 545,200 | 3,095 |
| 2025-06-18 | 3,101 | 3,139 | 3,100 | 3,134 | 662,700 | 3,134 |
| 2025-06-17 | 3,095 | 3,143 | 3,088 | 3,128 | 783,600 | 3,128 |
| 2025-06-16 | 3,112 | 3,127 | 3,089 | 3,092 | 863,900 | 3,092 |
| 2025-06-13 | 3,153 | 3,170 | 3,074 | 3,104 | 1,127,000 | 3,104 |
| 2025-06-12 | 3,169 | 3,199 | 3,129 | 3,139 | 972,900 | 3,139 |
| 2025-06-11 | 3,220 | 3,234 | 3,176 | 3,200 | 1,037,700 | 3,200 |
| 2025-06-10 | 3,220 | 3,276 | 3,205 | 3,230 | 1,566,900 | 3,230 |
| 2025-06-09 | 3,210 | 3,228 | 3,178 | 3,204 | 661,800 | 3,204 |
| 2025-06-06 | 3,223 | 3,234 | 3,163 | 3,163 | 1,428,100 | 3,163 |
| 2025-06-05 | 3,050 | 3,180 | 3,041 | 3,171 | 1,418,700 | 3,171 |
| 2025-06-04 | 3,104 | 3,113 | 3,063 | 3,065 | 650,600 | 3,065 |
| 2025-06-03 | 3,073 | 3,117 | 3,045 | 3,045 | 1,002,900 | 3,045 |
| 2025-06-02 | 3,118 | 3,137 | 3,059 | 3,073 | 1,199,700 | 3,073 |
| 2025-05-30 | 3,133 | 3,199 | 3,130 | 3,181 | 1,811,600 | 3,181 |
| 2025-05-29 | 3,080 | 3,180 | 3,067 | 3,178 | 2,904,800 | 3,178 |
| 2025-05-28 | 2,986 | 3,045 | 2,980 | 3,043 | 1,849,000 | 3,043 |
| 2025-05-27 | 2,917.5 | 2,951 | 2,900 | 2,950 | 947,600 | 2,950 |
| 2025-05-26 | 2,889.5 | 2,920 | 2,885.5 | 2,900 | 598,000 | 2,900 |
| 2025-05-23 | 2,880.5 | 2,921 | 2,869.5 | 2,908.5 | 1,068,300 | 2,908.50 |
| 2025-05-22 | 2,900 | 2,907.5 | 2,857.5 | 2,875.5 | 1,203,500 | 2,875.50 |
| 2025-05-21 | 2,930.5 | 2,947.5 | 2,894 | 2,918 | 1,258,400 | 2,918 |
| 2025-05-20 | 2,975 | 2,980 | 2,903 | 2,933 | 2,496,500 | 2,933 |
| 2025-05-19 | 2,966.5 | 2,998.5 | 2,900.5 | 2,937.5 | 2,592,600 | 2,937.50 |
| 2025-05-16 | 2,920 | 2,946 | 2,841 | 2,899.5 | 3,164,600 | 2,899.50 |
| 2025-05-15 | 2,899.5 | 2,950 | 2,890.5 | 2,930.5 | 2,087,600 | 2,930.50 |
| 2025-05-14 | 2,905 | 2,932.5 | 2,867 | 2,922 | 1,337,300 | 2,922 |
| 2025-05-13 | 2,906 | 2,925 | 2,843.5 | 2,889 | 1,951,000 | 2,889 |
| 2025-05-12 | 2,730 | 2,809 | 2,728 | 2,806 | 1,280,300 | 2,806 |
| 2025-05-09 | 2,718 | 2,729 | 2,697.5 | 2,713.5 | 1,080,300 | 2,713.50 |
| 2025-05-08 | 2,627 | 2,649 | 2,616.5 | 2,648.5 | 863,800 | 2,648.50 |
| 2025-05-07 | 2,671.5 | 2,683 | 2,616 | 2,616 | 1,086,300 | 2,616 |
| 2025-05-02 | 2,656 | 2,684.5 | 2,643 | 2,671.5 | 1,098,400 | 2,671.50 |
| 2025-05-01 | 2,620 | 2,672 | 2,614 | 2,663.5 | 1,108,600 | 2,663.50 |
| 2025-04-30 | 2,579 | 2,608.5 | 2,565 | 2,596.5 | 1,104,700 | 2,596.50 |
| 2025-04-28 | 2,620 | 2,625 | 2,565.5 | 2,577 | 988,000 | 2,577 |
| 2025-04-25 | 2,589 | 2,613.5 | 2,570.5 | 2,587.5 | 1,077,400 | 2,587.50 |
| 2025-04-24 | 2,520 | 2,545 | 2,499.5 | 2,518 | 1,240,400 | 2,518 |
| 2025-04-23 | 2,461.5 | 2,475 | 2,428 | 2,450 | 1,303,700 | 2,450 |
| 2025-04-22 | 2,411.5 | 2,442 | 2,405 | 2,417.5 | 1,190,800 | 2,417.50 |
| 2025-04-21 | 2,522 | 2,523.5 | 2,427 | 2,450 | 1,368,200 | 2,450 |
| 2025-04-18 | 2,536 | 2,543 | 2,510 | 2,536 | 921,900 | 2,536 |
| 2025-04-17 | 2,466.5 | 2,543 | 2,465 | 2,543 | 1,376,100 | 2,543 |
| 2025-04-16 | 2,520.5 | 2,544.5 | 2,437 | 2,460 | 2,495,300 | 2,460 |
| 2025-04-15 | 2,579.5 | 2,588.5 | 2,540 | 2,540 | 1,248,100 | 2,540 |
| 2025-04-14 | 2,672 | 2,703.5 | 2,597 | 2,597 | 1,203,400 | 2,597 |
| 2025-04-11 | 2,537 | 2,605 | 2,509 | 2,587.5 | 1,751,100 | 2,587.50 |
| 2025-04-10 | 2,720 | 2,720 | 2,567 | 2,633 | 3,263,200 | 2,633 |
| 2025-04-09 | 2,350 | 2,382 | 2,282 | 2,370 | 2,351,200 | 2,370 |
| 2025-04-08 | 2,376.5 | 2,454.5 | 2,366 | 2,426.5 | 1,979,900 | 2,426.50 |
| 2025-04-07 | 2,393.5 | 2,407.5 | 2,235 | 2,250 | 3,543,700 | 2,250 |
| 2025-04-04 | 2,710 | 2,710 | 2,533 | 2,607 | 4,083,100 | 2,607 |
| 2025-04-03 | 2,910 | 2,956.5 | 2,836 | 2,860 | 2,009,100 | 2,860 |
| 2025-04-02 | 3,030 | 3,079 | 2,985 | 3,050 | 1,712,500 | 3,050 |
| 2025-04-01 | 3,070 | 3,073 | 3,004 | 3,023 | 1,946,600 | 3,023 |
| 2025-03-31 | 3,069 | 3,077 | 2,964 | 2,966 | 3,388,100 | 2,966 |
| 2025-03-28 | 3,115 | 3,178 | 3,106 | 3,115 | 3,596,100 | 3,115 |
| 2025-03-27 | 3,308 | 3,365 | 3,231 | 3,261 | 2,391,100 | 3,261 |
| 2025-03-26 | 3,430 | 3,443 | 3,398 | 3,418 | 1,010,700 | 3,418 |
| 2025-03-25 | 3,460 | 3,471 | 3,402 | 3,413 | 917,100 | 3,413 |
| 2025-03-24 | 3,460 | 3,467 | 3,435 | 3,445 | 654,900 | 3,445 |
| 2025-03-21 | 3,510 | 3,544 | 3,469 | 3,469 | 988,200 | 3,469 |
| 2025-03-19 | 3,496 | 3,534 | 3,496 | 3,516 | 775,100 | 3,516 |
| 2025-03-18 | 3,521 | 3,542 | 3,496 | 3,507 | 1,055,000 | 3,507 |
| 2025-03-17 | 3,545 | 3,555 | 3,477 | 3,522 | 765,800 | 3,522 |
| 2025-03-14 | 3,470 | 3,527 | 3,461 | 3,511 | 949,400 | 3,511 |
| 2025-03-13 | 3,590 | 3,619 | 3,495 | 3,510 | 874,600 | 3,510 |
| 2025-03-12 | 3,496 | 3,560 | 3,479 | 3,531 | 1,016,600 | 3,531 |
| 2025-03-11 | 3,434 | 3,510 | 3,414 | 3,499 | 1,115,200 | 3,499 |
| 2025-03-10 | 3,552 | 3,561 | 3,523 | 3,540 | 565,800 | 3,540 |
| 2025-03-07 | 3,545 | 3,566 | 3,504 | 3,544 | 922,900 | 3,544 |
| 2025-03-06 | 3,582 | 3,647 | 3,575 | 3,625 | 1,461,100 | 3,625 |
| 2025-03-05 | 3,440 | 3,489 | 3,421 | 3,478 | 587,700 | 3,478 |
| 2025-03-04 | 3,445 | 3,468 | 3,401 | 3,440 | 818,600 | 3,440 |
| 2025-03-03 | 3,469 | 3,506 | 3,449 | 3,471 | 889,700 | 3,471 |
| 2025-02-28 | 3,542 | 3,558 | 3,457 | 3,465 | 1,169,600 | 3,465 |
| 2025-02-27 | 3,510 | 3,577 | 3,493 | 3,567 | 1,000,400 | 3,567 |
| 2025-02-26 | 3,468 | 3,475 | 3,394 | 3,436 | 1,178,400 | 3,436 |
| 2025-02-25 | 3,450 | 3,505 | 3,450 | 3,471 | 906,600 | 3,471 |
| 2025-02-21 | 3,478 | 3,569 | 3,471 | 3,527 | 952,900 | 3,527 |
| 2025-02-20 | 3,569 | 3,580 | 3,451 | 3,513 | 2,519,500 | 3,513 |
| 2025-02-19 | 3,699 | 3,799 | 3,556 | 3,594 | 2,241,800 | 3,594 |
| 2025-02-18 | 3,817 | 3,818 | 3,700 | 3,704 | 1,469,500 | 3,704 |
| 2025-02-17 | 3,697 | 3,806 | 3,651 | 3,802 | 1,793,200 | 3,802 |
| 2025-02-14 | 3,660 | 3,714 | 3,543 | 3,681 | 4,752,100 | 3,681 |
| 2025-02-13 | 3,863 | 3,928 | 3,798 | 3,870 | 2,097,300 | 3,870 |
| 2025-02-12 | 3,768 | 3,783 | 3,721 | 3,756 | 1,022,000 | 3,756 |
| 2025-02-10 | 3,755 | 3,789 | 3,732 | 3,768 | 816,500 | 3,768 |
| 2025-02-07 | 3,762 | 3,793 | 3,730 | 3,779 | 684,000 | 3,779 |
| 2025-02-06 | 3,740 | 3,783 | 3,716 | 3,773 | 995,700 | 3,773 |
| 2025-02-05 | 3,720 | 3,732 | 3,658 | 3,685 | 834,100 | 3,685 |
| 2025-02-04 | 3,750 | 3,783 | 3,690 | 3,717 | 895,900 | 3,717 |
| 2025-02-03 | 3,650 | 3,724 | 3,650 | 3,706 | 1,535,000 | 3,706 |
| 2025-01-31 | 3,784 | 3,814 | 3,762 | 3,799 | 1,302,300 | 3,799 |
| 2025-01-30 | 3,803 | 3,817 | 3,739 | 3,760 | 1,249,000 | 3,760 |
| 2025-01-29 | 3,720 | 3,825 | 3,699 | 3,818 | 1,515,100 | 3,818 |
| 2025-01-28 | 3,720 | 3,776 | 3,671 | 3,694 | 2,466,300 | 3,694 |
| 2025-01-27 | 4,095 | 4,099 | 3,897 | 3,915 | 1,425,500 | 3,915 |
| 2025-01-24 | 4,066 | 4,144 | 4,061 | 4,073 | 869,500 | 4,073 |
| 2025-01-23 | 4,078 | 4,084 | 4,022 | 4,059 | 647,100 | 4,059 |
| 2025-01-22 | 4,004 | 4,076 | 3,987 | 4,045 | 960,200 | 4,045 |
| 2025-01-21 | 3,971 | 3,994 | 3,937 | 3,985 | 726,300 | 3,985 |
| 2025-01-20 | 3,947 | 4,040 | 3,941 | 3,957 | 843,600 | 3,957 |
| 2025-01-17 | 3,880 | 3,932 | 3,864 | 3,898 | 630,400 | 3,898 |
| 2025-01-16 | 3,949 | 3,971 | 3,899 | 3,913 | 812,600 | 3,913 |
| 2025-01-15 | 3,950 | 3,980 | 3,868 | 3,896 | 683,600 | 3,896 |
| 2025-01-14 | 4,023 | 4,028 | 3,921 | 3,950 | 1,027,000 | 3,950 |
| 2025-01-10 | 4,074 | 4,089 | 4,017 | 4,038 | 676,100 | 4,038 |
| 2025-01-09 | 4,177 | 4,177 | 4,074 | 4,092 | 733,300 | 4,092 |
| 2025-01-08 | 4,101 | 4,162 | 4,075 | 4,154 | 851,700 | 4,154 |
| 2025-01-07 | 4,055 | 4,179 | 4,049 | 4,136 | 1,259,100 | 4,136 |
| 2025-01-06 | 4,045 | 4,069 | 3,985 | 4,023 | 921,300 | 4,023 |
分割・併合履歴 ： [2016-06-28]1株→0.1株