4004 (株)レゾナック・ホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 2,252 | 2,268 | 2,198.5 | 2,227 | 1,525,500 | 2,227 |
2023-06-07 | 2,253.5 | 2,270 | 2,219 | 2,219 | 1,242,200 | 2,219 |
2023-06-06 | 2,227.5 | 2,236.5 | 2,190 | 2,236.5 | 1,250,900 | 2,236.50 |
2023-06-05 | 2,200.5 | 2,266.5 | 2,187.5 | 2,245 | 3,574,200 | 2,245 |
2023-06-02 | 2,128 | 2,139 | 2,113 | 2,129 | 1,214,700 | 2,129 |
2023-06-01 | 2,123 | 2,140 | 2,106 | 2,123 | 1,223,000 | 2,123 |
2023-05-31 | 2,210 | 2,210 | 2,131 | 2,133 | 2,922,700 | 2,133 |
2023-05-30 | 2,254 | 2,265 | 2,212 | 2,242 | 1,433,400 | 2,242 |
2023-05-29 | 2,307 | 2,360 | 2,257 | 2,269 | 2,598,900 | 2,269 |
2023-05-26 | 2,203 | 2,272 | 2,197 | 2,249 | 2,992,000 | 2,249 |
2023-05-25 | 2,118 | 2,189 | 2,113 | 2,185 | 1,833,400 | 2,185 |
2023-05-24 | 2,128 | 2,137 | 2,108 | 2,114 | 812,900 | 2,114 |
2023-05-23 | 2,135 | 2,145 | 2,108 | 2,119 | 1,143,200 | 2,119 |
2023-05-22 | 2,135 | 2,138 | 2,099 | 2,123 | 930,100 | 2,123 |
2023-05-19 | 2,121 | 2,128 | 2,097 | 2,123 | 1,157,100 | 2,123 |
2023-05-18 | 2,090 | 2,103 | 2,076 | 2,094 | 1,642,900 | 2,094 |
2023-05-17 | 2,089 | 2,095 | 2,057 | 2,068 | 1,787,900 | 2,068 |
2023-05-16 | 2,132 | 2,150 | 2,042 | 2,091 | 4,943,000 | 2,091 |
2023-05-15 | 2,187 | 2,211 | 2,165 | 2,182 | 1,218,600 | 2,182 |
2023-05-12 | 2,200 | 2,200 | 2,161 | 2,175 | 1,248,700 | 2,175 |
2023-05-11 | 2,150 | 2,200 | 2,147 | 2,184 | 1,485,900 | 2,184 |
2023-05-10 | 2,152 | 2,178 | 2,146 | 2,168 | 1,117,100 | 2,168 |
2023-05-09 | 2,145 | 2,164 | 2,129 | 2,160 | 1,105,600 | 2,160 |
2023-05-08 | 2,169 | 2,176 | 2,133 | 2,144 | 1,191,400 | 2,144 |
2023-05-02 | 2,157 | 2,171 | 2,150 | 2,164 | 553,700 | 2,164 |
2023-05-01 | 2,166 | 2,172 | 2,149 | 2,161 | 638,900 | 2,161 |
2023-04-28 | 2,130 | 2,144 | 2,113 | 2,139 | 1,280,800 | 2,139 |
2023-04-27 | 2,090 | 2,108 | 2,078 | 2,104 | 802,700 | 2,104 |
2023-04-26 | 2,112 | 2,116 | 2,081 | 2,093 | 1,761,600 | 2,093 |
2023-04-25 | 2,166 | 2,171 | 2,141 | 2,141 | 1,374,200 | 2,141 |
2023-04-24 | 2,160 | 2,164 | 2,134 | 2,155 | 911,400 | 2,155 |
2023-04-21 | 2,183 | 2,191 | 2,154 | 2,167 | 1,247,300 | 2,167 |
2023-04-20 | 2,202 | 2,214 | 2,197 | 2,200 | 711,200 | 2,200 |
2023-04-19 | 2,222 | 2,226 | 2,201 | 2,214 | 1,168,300 | 2,214 |
2023-04-18 | 2,229 | 2,269 | 2,221 | 2,235 | 1,106,100 | 2,235 |
2023-04-17 | 2,221 | 2,227 | 2,214 | 2,225 | 864,300 | 2,225 |
2023-04-14 | 2,220 | 2,223 | 2,211 | 2,214 | 1,064,000 | 2,214 |
2023-04-13 | 2,185 | 2,205 | 2,182 | 2,198 | 822,100 | 2,198 |
2023-04-12 | 2,188 | 2,203 | 2,179 | 2,200 | 1,187,000 | 2,200 |
2023-04-11 | 2,180 | 2,195 | 2,157 | 2,192 | 1,162,000 | 2,192 |
2023-04-10 | 2,175 | 2,184 | 2,157 | 2,161 | 605,600 | 2,161 |
2023-04-07 | 2,141 | 2,173 | 2,137 | 2,168 | 943,400 | 2,168 |
2023-04-06 | 2,149 | 2,152 | 2,123 | 2,141 | 1,494,100 | 2,141 |
2023-04-05 | 2,193 | 2,194 | 2,161 | 2,171 | 1,274,200 | 2,171 |
2023-04-04 | 2,222 | 2,224 | 2,199 | 2,214 | 873,900 | 2,214 |
2023-04-03 | 2,226 | 2,226 | 2,202 | 2,215 | 1,255,900 | 2,215 |
2023-03-31 | 2,163 | 2,192 | 2,154 | 2,176 | 1,316,000 | 2,176 |
2023-03-30 | 2,143 | 2,149 | 2,134 | 2,146 | 691,400 | 2,146 |
2023-03-29 | 2,122 | 2,138 | 2,114 | 2,130 | 1,077,900 | 2,130 |
2023-03-28 | 2,095 | 2,102 | 2,078 | 2,100 | 937,400 | 2,100 |
2023-03-27 | 2,090 | 2,090 | 2,060 | 2,087 | 850,300 | 2,087 |
2023-03-24 | 2,082 | 2,089 | 2,061 | 2,070 | 1,276,000 | 2,070 |
2023-03-23 | 2,052 | 2,100 | 2,046 | 2,100 | 934,600 | 2,100 |
2023-03-22 | 2,092 | 2,094 | 2,061 | 2,084 | 965,900 | 2,084 |
2023-03-20 | 2,056 | 2,086 | 2,045 | 2,051 | 1,672,500 | 2,051 |
2023-03-17 | 2,090 | 2,103 | 2,050 | 2,076 | 1,644,100 | 2,076 |
2023-03-16 | 2,043 | 2,079 | 2,021 | 2,075 | 1,877,800 | 2,075 |
2023-03-15 | 2,129 | 2,142 | 2,103 | 2,118 | 1,478,900 | 2,118 |
2023-03-14 | 2,175 | 2,178 | 2,076 | 2,101 | 2,397,500 | 2,101 |
2023-03-13 | 2,211 | 2,219 | 2,174 | 2,219 | 1,911,500 | 2,219 |
2023-03-10 | 2,230 | 2,256 | 2,230 | 2,246 | 1,372,200 | 2,246 |
2023-03-09 | 2,288 | 2,290 | 2,261 | 2,267 | 1,020,500 | 2,267 |
2023-03-08 | 2,285 | 2,292 | 2,255 | 2,265 | 1,337,100 | 2,265 |
2023-03-07 | 2,289 | 2,316 | 2,286 | 2,301 | 1,034,900 | 2,301 |
2023-03-06 | 2,297 | 2,325 | 2,286 | 2,301 | 1,548,300 | 2,301 |
2023-03-03 | 2,262 | 2,279 | 2,257 | 2,270 | 1,035,900 | 2,270 |
2023-03-02 | 2,299 | 2,299 | 2,254 | 2,260 | 1,320,900 | 2,260 |
2023-03-01 | 2,216 | 2,282 | 2,211 | 2,273 | 1,267,400 | 2,273 |
2023-02-28 | 2,265 | 2,275 | 2,230 | 2,237 | 1,880,300 | 2,237 |
2023-02-27 | 2,284 | 2,291 | 2,275 | 2,281 | 1,009,700 | 2,281 |
2023-02-24 | 2,310 | 2,310 | 2,275 | 2,285 | 1,126,700 | 2,285 |
2023-02-22 | 2,335 | 2,342 | 2,273 | 2,283 | 1,475,800 | 2,283 |
2023-02-21 | 2,320 | 2,355 | 2,311 | 2,344 | 1,524,500 | 2,344 |
2023-02-20 | 2,308 | 2,319 | 2,277 | 2,309 | 1,341,500 | 2,309 |
2023-02-17 | 2,227 | 2,310 | 2,223 | 2,296 | 1,985,700 | 2,296 |
2023-02-16 | 2,220 | 2,234 | 2,197 | 2,230 | 1,244,500 | 2,230 |
2023-02-15 | 2,173 | 2,235 | 2,168 | 2,196 | 2,972,500 | 2,196 |
2023-02-14 | 2,247 | 2,273 | 2,244 | 2,273 | 1,674,000 | 2,273 |
2023-02-13 | 2,246 | 2,248 | 2,218 | 2,237 | 925,400 | 2,237 |
2023-02-10 | 2,222 | 2,249 | 2,216 | 2,244 | 1,191,900 | 2,244 |
2023-02-09 | 2,193 | 2,229 | 2,179 | 2,228 | 807,800 | 2,228 |
2023-02-08 | 2,210 | 2,222 | 2,201 | 2,206 | 815,700 | 2,206 |
2023-02-07 | 2,195 | 2,218 | 2,183 | 2,204 | 1,161,800 | 2,204 |
2023-02-06 | 2,207 | 2,218 | 2,179 | 2,182 | 1,099,600 | 2,182 |
2023-02-03 | 2,170 | 2,181 | 2,153 | 2,176 | 977,000 | 2,176 |
2023-02-02 | 2,206 | 2,209 | 2,168 | 2,186 | 1,030,000 | 2,186 |
2023-02-01 | 2,238 | 2,244 | 2,206 | 2,210 | 1,264,500 | 2,210 |
2023-01-31 | 2,201 | 2,208 | 2,181 | 2,205 | 902,000 | 2,205 |
2023-01-30 | 2,212 | 2,213 | 2,182 | 2,201 | 902,700 | 2,201 |
2023-01-27 | 2,233 | 2,233 | 2,204 | 2,214 | 1,570,300 | 2,214 |
2023-01-26 | 2,232 | 2,252 | 2,217 | 2,225 | 1,400,100 | 2,225 |
2023-01-25 | 2,215 | 2,229 | 2,197 | 2,225 | 923,100 | 2,225 |
2023-01-24 | 2,188 | 2,239 | 2,183 | 2,210 | 1,957,800 | 2,210 |
2023-01-23 | 2,149 | 2,171 | 2,125 | 2,164 | 1,934,400 | 2,164 |
2023-01-20 | 2,083 | 2,098 | 2,069 | 2,096 | 825,400 | 2,096 |
2023-01-19 | 2,100 | 2,122 | 2,087 | 2,089 | 781,100 | 2,089 |
2023-01-18 | 2,090 | 2,129 | 2,059 | 2,116 | 1,550,400 | 2,116 |
2023-01-17 | 2,062 | 2,116 | 2,051 | 2,095 | 1,844,300 | 2,095 |
2023-01-16 | 2,093 | 2,098 | 2,019 | 2,031 | 2,308,500 | 2,031 |
2023-01-13 | 2,110 | 2,126 | 2,099 | 2,115 | 964,400 | 2,115 |
2023-01-12 | 2,125 | 2,138 | 2,117 | 2,120 | 839,300 | 2,120 |
2023-01-11 | 2,109 | 2,139 | 2,103 | 2,120 | 1,380,900 | 2,120 |
2023-01-10 | 2,076 | 2,095 | 2,065 | 2,094 | 1,061,700 | 2,094 |
2023-01-06 | 2,025 | 2,058 | 2,024 | 2,043 | 852,900 | 2,043 |
2023-01-05 | 2,021 | 2,040 | 2,012 | 2,030 | 1,133,700 | 2,030 |
2023-01-04 | 1,997 | 2,017 | 1,975 | 2,009 | 1,335,800 | 2,009 |
分割・併合履歴 : [2016-06-28]1株→0.1株