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
2024-05-173,7103,7193,5843,6062,274,5003,606
2024-05-163,8613,9503,5473,7117,437,4003,711
2024-05-153,6223,7043,5963,6772,225,7003,677
2024-05-143,6353,6483,5883,6361,436,9003,636
2024-05-133,6183,6553,5773,6351,813,8003,635
2024-05-103,5033,6193,4813,6191,758,7003,619
2024-05-093,4753,5653,4643,5201,674,9003,520
2024-05-083,5203,5423,4633,4841,897,2003,484
2024-05-073,5053,5293,4573,5291,902,0003,529
2024-05-023,4403,5203,4253,4252,014,9003,425
2024-05-013,3923,4633,3773,4482,086,2003,448
2024-04-303,4363,4483,3953,4263,071,1003,426
2024-04-263,3513,4013,3343,3822,777,4003,382
2024-04-253,3203,4213,2993,3343,030,0003,334
2024-04-243,4313,4873,3873,3908,094,8003,390
2024-04-233,7803,8063,6763,7111,501,2003,711
2024-04-223,6623,7663,6513,7351,961,6003,735
2024-04-193,7513,8083,5713,7324,363,9003,732
2024-04-183,8003,9053,7423,8764,164,4003,876
2024-04-174,0004,0003,7983,88010,178,5003,880
2024-04-163,6813,6813,4653,4652,243,4003,465
2024-04-153,7453,7713,7023,748963,5003,748
2024-04-123,7053,7933,6713,7931,622,4003,793
2024-04-113,5883,6853,5843,6691,073,3003,669
2024-04-103,6133,6653,5973,622778,9003,622
2024-04-093,5623,6283,5413,621731,7003,621
2024-04-083,6093,6493,5483,5741,039,1003,574
2024-04-053,5003,5943,4953,5761,190,7003,576
2024-04-043,6103,6423,5633,5841,461,9003,584
2024-04-033,4503,5673,3303,5101,180,7003,510
2024-04-023,4603,5303,4273,4921,412,5003,492
2024-04-013,6003,6003,3853,3902,545,1003,390
2024-03-293,5323,6393,4963,6261,371,9003,626
2024-03-283,5173,5643,4753,506832,1003,506
2024-03-273,5443,5833,5043,5431,047,1003,543
2024-03-263,5793,5923,5203,544783,6003,544
2024-03-253,6143,6433,5723,5801,047,0003,580
2024-03-223,6403,6523,5753,6281,202,6003,628
2024-03-213,6003,6193,5583,6011,360,4003,601
2024-03-193,4463,5203,4413,5171,210,7003,517
2024-03-183,4603,4733,4283,4501,304,4003,450
2024-03-153,3643,4403,3533,3921,854,3003,392
2024-03-143,3413,3843,2773,3731,354,3003,373
2024-03-133,4273,4603,3353,3421,225,0003,342
2024-03-123,2703,3683,2013,3681,868,0003,368
2024-03-113,2733,3423,2193,3102,504,9003,310
2024-03-083,4873,5203,4173,4452,423,8003,445
2024-03-073,6343,6473,4503,4772,254,0003,477
2024-03-063,5753,6493,5673,6291,843,2003,629
2024-03-053,5923,6363,5563,6251,820,3003,625
2024-03-043,7003,7263,5953,6003,117,4003,600
2024-03-013,6293,6373,5973,6161,517,5003,616
2024-02-293,5893,6413,5653,6152,135,1003,615
2024-02-283,6103,6753,6103,6291,884,8003,629
2024-02-273,5813,5973,5223,5682,522,7003,568
2024-02-263,6943,7303,6153,6513,078,1003,651
2024-02-223,6043,6263,5233,5544,001,2003,554
2024-02-213,2863,4243,2613,3943,371,4003,394
2024-02-203,2623,2833,2063,2541,139,9003,254
2024-02-193,2993,3273,2493,2601,526,8003,260
2024-02-163,2403,3623,1833,2855,246,9003,285
2024-02-153,1693,2603,1003,1254,430,7003,125
2024-02-142,9502,9502,878.52,928.51,943,2002,928.50
2024-02-132,962.52,9782,920.52,9721,575,4002,972
2024-02-092,9582,9982,9432,956870,0002,956
2024-02-082,9622,9742,9242,9451,177,5002,945
2024-02-072,9452,988.52,9172,952.51,067,3002,952.50
2024-02-062,9432,965.52,9272,946904,6002,946
2024-02-052,9742,9752,9322,943779,5002,943
2024-02-022,958.52,973.52,937.52,954929,3002,954
2024-02-012,9492,970.52,9152,927.5794,1002,927.50
2024-01-312,912.52,9662,9092,963934,6002,963
2024-01-302,9702,9752,911.52,916.51,265,9002,916.50
2024-01-292,967.52,977.52,931.52,962.51,132,1002,962.50
2024-01-262,9803,0012,9612,966.51,177,9002,966.50
2024-01-252,9373,0242,9313,0171,633,6003,017
2024-01-242,9642,968.52,9292,944.51,247,0002,944.50
2024-01-233,0153,0352,9582,971.51,399,5002,971.50
2024-01-222,9783,0212,962.53,0211,073,2003,021
2024-01-192,9982,9982,937.52,9451,323,7002,945
2024-01-182,9852,997.52,914.52,9262,094,1002,926
2024-01-172,991.53,0682,981.53,0232,167,0003,023
2024-01-162,9893,0382,9602,9721,338,3002,972
2024-01-152,9142,9672,9072,9671,256,0002,967
2024-01-122,9702,982.52,9012,9111,746,5002,911
2024-01-113,0103,0102,9352,945.52,031,6002,945.50
2024-01-102,981.52,994.52,945.52,9721,373,3002,972
2024-01-092,9993,0362,9733,0132,236,1003,013
2024-01-052,8742,986.52,8742,9782,537,3002,978
2024-01-042,7882,8782,757.52,857.51,087,5002,857.50

分割・併合履歴 : [2016-06-28]1株→0.1株