4004 (株)レゾナック・ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,511 | 3,571 | 3,473 | 3,482 | 1,584,200 | 3,482 |
| 2024-07-25 | 3,617 | 3,640 | 3,513 | 3,517 | 2,016,000 | 3,517 |
| 2024-07-24 | 3,715 | 3,755 | 3,668 | 3,684 | 1,658,600 | 3,684 |
| 2024-07-23 | 3,764 | 3,917 | 3,729 | 3,757 | 3,120,400 | 3,757 |
| 2024-07-22 | 3,767 | 3,787 | 3,706 | 3,715 | 1,678,100 | 3,715 |
| 2024-07-19 | 3,768 | 3,791 | 3,704 | 3,717 | 1,394,300 | 3,717 |
| 2024-07-18 | 3,810 | 3,818 | 3,703 | 3,768 | 2,410,800 | 3,768 |
| 2024-07-17 | 3,904 | 3,954 | 3,862 | 3,922 | 2,293,600 | 3,922 |
| 2024-07-16 | 3,800 | 3,844 | 3,736 | 3,817 | 1,110,500 | 3,817 |
| 2024-07-12 | 3,789 | 3,845 | 3,740 | 3,756 | 1,878,100 | 3,756 |
| 2024-07-11 | 3,854 | 3,880 | 3,781 | 3,870 | 2,129,900 | 3,870 |
| 2024-07-10 | 3,795 | 3,855 | 3,757 | 3,783 | 2,543,700 | 3,783 |
| 2024-07-09 | 3,687 | 3,873 | 3,667 | 3,854 | 7,261,600 | 3,854 |
| 2024-07-08 | 3,577 | 3,634 | 3,495 | 3,547 | 1,705,200 | 3,547 |
| 2024-07-05 | 3,637 | 3,645 | 3,554 | 3,580 | 1,429,300 | 3,580 |
| 2024-07-04 | 3,501 | 3,640 | 3,490 | 3,638 | 1,787,800 | 3,638 |
| 2024-07-03 | 3,470 | 3,528 | 3,464 | 3,486 | 1,074,800 | 3,486 |
| 2024-07-02 | 3,451 | 3,495 | 3,431 | 3,477 | 1,245,000 | 3,477 |
| 2024-07-01 | 3,544 | 3,548 | 3,408 | 3,451 | 1,662,100 | 3,451 |
| 2024-06-28 | 3,551 | 3,615 | 3,522 | 3,522 | 1,323,000 | 3,522 |
| 2024-06-27 | 3,524 | 3,563 | 3,506 | 3,533 | 988,500 | 3,533 |
| 2024-06-26 | 3,474 | 3,529 | 3,439 | 3,524 | 1,566,800 | 3,524 |
| 2024-06-25 | 3,420 | 3,436 | 3,382 | 3,411 | 933,200 | 3,411 |
| 2024-06-24 | 3,454 | 3,479 | 3,390 | 3,403 | 1,528,800 | 3,403 |
| 2024-06-21 | 3,457 | 3,498 | 3,450 | 3,451 | 1,082,400 | 3,451 |
| 2024-06-20 | 3,500 | 3,504 | 3,445 | 3,486 | 841,300 | 3,486 |
| 2024-06-19 | 3,551 | 3,594 | 3,457 | 3,488 | 1,239,400 | 3,488 |
| 2024-06-18 | 3,519 | 3,576 | 3,490 | 3,549 | 1,540,100 | 3,549 |
| 2024-06-17 | 3,550 | 3,552 | 3,430 | 3,450 | 1,729,200 | 3,450 |
| 2024-06-14 | 3,416 | 3,586 | 3,408 | 3,584 | 2,453,100 | 3,584 |
| 2024-06-13 | 3,376 | 3,437 | 3,367 | 3,402 | 1,593,700 | 3,402 |
| 2024-06-12 | 3,425 | 3,433 | 3,337 | 3,345 | 1,490,500 | 3,345 |
| 2024-06-11 | 3,449 | 3,482 | 3,431 | 3,440 | 1,044,000 | 3,440 |
| 2024-06-10 | 3,404 | 3,459 | 3,396 | 3,449 | 821,800 | 3,449 |
| 2024-06-07 | 3,403 | 3,444 | 3,386 | 3,406 | 877,300 | 3,406 |
| 2024-06-06 | 3,415 | 3,450 | 3,363 | 3,412 | 1,179,000 | 3,412 |
| 2024-06-05 | 3,377 | 3,443 | 3,345 | 3,361 | 1,315,700 | 3,361 |
| 2024-06-04 | 3,425 | 3,454 | 3,391 | 3,402 | 1,158,400 | 3,402 |
| 2024-06-03 | 3,472 | 3,487 | 3,419 | 3,428 | 1,171,300 | 3,428 |
| 2024-05-31 | 3,392 | 3,478 | 3,377 | 3,472 | 1,612,100 | 3,472 |
| 2024-05-30 | 3,422 | 3,427 | 3,344 | 3,392 | 1,779,600 | 3,392 |
| 2024-05-29 | 3,515 | 3,559 | 3,462 | 3,465 | 1,449,800 | 3,465 |
| 2024-05-28 | 3,461 | 3,539 | 3,459 | 3,478 | 1,013,100 | 3,478 |
| 2024-05-27 | 3,460 | 3,464 | 3,419 | 3,454 | 1,088,400 | 3,454 |
| 2024-05-24 | 3,525 | 3,557 | 3,430 | 3,441 | 1,931,000 | 3,441 |
| 2024-05-23 | 3,697 | 3,739 | 3,560 | 3,560 | 2,228,700 | 3,560 |
| 2024-05-22 | 3,685 | 3,715 | 3,620 | 3,627 | 1,461,800 | 3,627 |
| 2024-05-21 | 3,748 | 3,767 | 3,639 | 3,647 | 1,992,600 | 3,647 |
| 2024-05-20 | 3,632 | 3,716 | 3,604 | 3,678 | 2,240,600 | 3,678 |
| 2024-05-17 | 3,710 | 3,719 | 3,584 | 3,606 | 2,274,500 | 3,606 |
| 2024-05-16 | 3,861 | 3,950 | 3,547 | 3,711 | 7,437,400 | 3,711 |
| 2024-05-15 | 3,622 | 3,704 | 3,596 | 3,677 | 2,225,700 | 3,677 |
| 2024-05-14 | 3,635 | 3,648 | 3,588 | 3,636 | 1,436,900 | 3,636 |
| 2024-05-13 | 3,618 | 3,655 | 3,577 | 3,635 | 1,813,800 | 3,635 |
| 2024-05-10 | 3,503 | 3,619 | 3,481 | 3,619 | 1,758,700 | 3,619 |
| 2024-05-09 | 3,475 | 3,565 | 3,464 | 3,520 | 1,674,900 | 3,520 |
| 2024-05-08 | 3,520 | 3,542 | 3,463 | 3,484 | 1,897,200 | 3,484 |
| 2024-05-07 | 3,505 | 3,529 | 3,457 | 3,529 | 1,902,000 | 3,529 |
| 2024-05-02 | 3,440 | 3,520 | 3,425 | 3,425 | 2,014,900 | 3,425 |
| 2024-05-01 | 3,392 | 3,463 | 3,377 | 3,448 | 2,086,200 | 3,448 |
| 2024-04-30 | 3,436 | 3,448 | 3,395 | 3,426 | 3,071,100 | 3,426 |
| 2024-04-26 | 3,351 | 3,401 | 3,334 | 3,382 | 2,777,400 | 3,382 |
| 2024-04-25 | 3,320 | 3,421 | 3,299 | 3,334 | 3,030,000 | 3,334 |
| 2024-04-24 | 3,431 | 3,487 | 3,387 | 3,390 | 8,094,800 | 3,390 |
| 2024-04-23 | 3,780 | 3,806 | 3,676 | 3,711 | 1,501,200 | 3,711 |
| 2024-04-22 | 3,662 | 3,766 | 3,651 | 3,735 | 1,961,600 | 3,735 |
| 2024-04-19 | 3,751 | 3,808 | 3,571 | 3,732 | 4,363,900 | 3,732 |
| 2024-04-18 | 3,800 | 3,905 | 3,742 | 3,876 | 4,164,400 | 3,876 |
| 2024-04-17 | 4,000 | 4,000 | 3,798 | 3,880 | 10,178,500 | 3,880 |
| 2024-04-16 | 3,681 | 3,681 | 3,465 | 3,465 | 2,243,400 | 3,465 |
| 2024-04-15 | 3,745 | 3,771 | 3,702 | 3,748 | 963,500 | 3,748 |
| 2024-04-12 | 3,705 | 3,793 | 3,671 | 3,793 | 1,622,400 | 3,793 |
| 2024-04-11 | 3,588 | 3,685 | 3,584 | 3,669 | 1,073,300 | 3,669 |
| 2024-04-10 | 3,613 | 3,665 | 3,597 | 3,622 | 778,900 | 3,622 |
| 2024-04-09 | 3,562 | 3,628 | 3,541 | 3,621 | 731,700 | 3,621 |
| 2024-04-08 | 3,609 | 3,649 | 3,548 | 3,574 | 1,039,100 | 3,574 |
| 2024-04-05 | 3,500 | 3,594 | 3,495 | 3,576 | 1,190,700 | 3,576 |
| 2024-04-04 | 3,610 | 3,642 | 3,563 | 3,584 | 1,461,900 | 3,584 |
| 2024-04-03 | 3,450 | 3,567 | 3,330 | 3,510 | 1,180,700 | 3,510 |
| 2024-04-02 | 3,460 | 3,530 | 3,427 | 3,492 | 1,412,500 | 3,492 |
| 2024-04-01 | 3,600 | 3,600 | 3,385 | 3,390 | 2,545,100 | 3,390 |
| 2024-03-29 | 3,532 | 3,639 | 3,496 | 3,626 | 1,371,900 | 3,626 |
| 2024-03-28 | 3,517 | 3,564 | 3,475 | 3,506 | 832,100 | 3,506 |
| 2024-03-27 | 3,544 | 3,583 | 3,504 | 3,543 | 1,047,100 | 3,543 |
| 2024-03-26 | 3,579 | 3,592 | 3,520 | 3,544 | 783,600 | 3,544 |
| 2024-03-25 | 3,614 | 3,643 | 3,572 | 3,580 | 1,047,000 | 3,580 |
| 2024-03-22 | 3,640 | 3,652 | 3,575 | 3,628 | 1,202,600 | 3,628 |
| 2024-03-21 | 3,600 | 3,619 | 3,558 | 3,601 | 1,360,400 | 3,601 |
| 2024-03-19 | 3,446 | 3,520 | 3,441 | 3,517 | 1,210,700 | 3,517 |
| 2024-03-18 | 3,460 | 3,473 | 3,428 | 3,450 | 1,304,400 | 3,450 |
| 2024-03-15 | 3,364 | 3,440 | 3,353 | 3,392 | 1,854,300 | 3,392 |
| 2024-03-14 | 3,341 | 3,384 | 3,277 | 3,373 | 1,354,300 | 3,373 |
| 2024-03-13 | 3,427 | 3,460 | 3,335 | 3,342 | 1,225,000 | 3,342 |
| 2024-03-12 | 3,270 | 3,368 | 3,201 | 3,368 | 1,868,000 | 3,368 |
| 2024-03-11 | 3,273 | 3,342 | 3,219 | 3,310 | 2,504,900 | 3,310 |
| 2024-03-08 | 3,487 | 3,520 | 3,417 | 3,445 | 2,423,800 | 3,445 |
| 2024-03-07 | 3,634 | 3,647 | 3,450 | 3,477 | 2,254,000 | 3,477 |
| 2024-03-06 | 3,575 | 3,649 | 3,567 | 3,629 | 1,843,200 | 3,629 |
| 2024-03-05 | 3,592 | 3,636 | 3,556 | 3,625 | 1,820,300 | 3,625 |
| 2024-03-04 | 3,700 | 3,726 | 3,595 | 3,600 | 3,117,400 | 3,600 |
| 2024-03-01 | 3,629 | 3,637 | 3,597 | 3,616 | 1,517,500 | 3,616 |
| 2024-02-29 | 3,589 | 3,641 | 3,565 | 3,615 | 2,135,100 | 3,615 |
| 2024-02-28 | 3,610 | 3,675 | 3,610 | 3,629 | 1,884,800 | 3,629 |
| 2024-02-27 | 3,581 | 3,597 | 3,522 | 3,568 | 2,522,700 | 3,568 |
| 2024-02-26 | 3,694 | 3,730 | 3,615 | 3,651 | 3,078,100 | 3,651 |
| 2024-02-22 | 3,604 | 3,626 | 3,523 | 3,554 | 4,001,200 | 3,554 |
| 2024-02-21 | 3,286 | 3,424 | 3,261 | 3,394 | 3,371,400 | 3,394 |
| 2024-02-20 | 3,262 | 3,283 | 3,206 | 3,254 | 1,139,900 | 3,254 |
| 2024-02-19 | 3,299 | 3,327 | 3,249 | 3,260 | 1,526,800 | 3,260 |
| 2024-02-16 | 3,240 | 3,362 | 3,183 | 3,285 | 5,246,900 | 3,285 |
| 2024-02-15 | 3,169 | 3,260 | 3,100 | 3,125 | 4,430,700 | 3,125 |
| 2024-02-14 | 2,950 | 2,950 | 2,878.5 | 2,928.5 | 1,943,200 | 2,928.50 |
| 2024-02-13 | 2,962.5 | 2,978 | 2,920.5 | 2,972 | 1,575,400 | 2,972 |
| 2024-02-09 | 2,958 | 2,998 | 2,943 | 2,956 | 870,000 | 2,956 |
| 2024-02-08 | 2,962 | 2,974 | 2,924 | 2,945 | 1,177,500 | 2,945 |
| 2024-02-07 | 2,945 | 2,988.5 | 2,917 | 2,952.5 | 1,067,300 | 2,952.50 |
| 2024-02-06 | 2,943 | 2,965.5 | 2,927 | 2,946 | 904,600 | 2,946 |
| 2024-02-05 | 2,974 | 2,975 | 2,932 | 2,943 | 779,500 | 2,943 |
| 2024-02-02 | 2,958.5 | 2,973.5 | 2,937.5 | 2,954 | 929,300 | 2,954 |
| 2024-02-01 | 2,949 | 2,970.5 | 2,915 | 2,927.5 | 794,100 | 2,927.50 |
| 2024-01-31 | 2,912.5 | 2,966 | 2,909 | 2,963 | 934,600 | 2,963 |
| 2024-01-30 | 2,970 | 2,975 | 2,911.5 | 2,916.5 | 1,265,900 | 2,916.50 |
| 2024-01-29 | 2,967.5 | 2,977.5 | 2,931.5 | 2,962.5 | 1,132,100 | 2,962.50 |
| 2024-01-26 | 2,980 | 3,001 | 2,961 | 2,966.5 | 1,177,900 | 2,966.50 |
| 2024-01-25 | 2,937 | 3,024 | 2,931 | 3,017 | 1,633,600 | 3,017 |
| 2024-01-24 | 2,964 | 2,968.5 | 2,929 | 2,944.5 | 1,247,000 | 2,944.50 |
| 2024-01-23 | 3,015 | 3,035 | 2,958 | 2,971.5 | 1,399,500 | 2,971.50 |
| 2024-01-22 | 2,978 | 3,021 | 2,962.5 | 3,021 | 1,073,200 | 3,021 |
| 2024-01-19 | 2,998 | 2,998 | 2,937.5 | 2,945 | 1,323,700 | 2,945 |
| 2024-01-18 | 2,985 | 2,997.5 | 2,914.5 | 2,926 | 2,094,100 | 2,926 |
| 2024-01-17 | 2,991.5 | 3,068 | 2,981.5 | 3,023 | 2,167,000 | 3,023 |
| 2024-01-16 | 2,989 | 3,038 | 2,960 | 2,972 | 1,338,300 | 2,972 |
| 2024-01-15 | 2,914 | 2,967 | 2,907 | 2,967 | 1,256,000 | 2,967 |
| 2024-01-12 | 2,970 | 2,982.5 | 2,901 | 2,911 | 1,746,500 | 2,911 |
| 2024-01-11 | 3,010 | 3,010 | 2,935 | 2,945.5 | 2,031,600 | 2,945.50 |
| 2024-01-10 | 2,981.5 | 2,994.5 | 2,945.5 | 2,972 | 1,373,300 | 2,972 |
| 2024-01-09 | 2,999 | 3,036 | 2,973 | 3,013 | 2,236,100 | 3,013 |
| 2024-01-05 | 2,874 | 2,986.5 | 2,874 | 2,978 | 2,537,300 | 2,978 |
| 2024-01-04 | 2,788 | 2,878 | 2,757.5 | 2,857.5 | 1,087,500 | 2,857.50 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
