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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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