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
2023-02-032,1702,1812,1532,176977,0002,176
2023-02-022,2062,2092,1682,1861,030,0002,186
2023-02-012,2382,2442,2062,2101,264,5002,210
2023-01-312,2012,2082,1812,205902,0002,205
2023-01-302,2122,2132,1822,201902,7002,201
2023-01-272,2332,2332,2042,2141,570,3002,214
2023-01-262,2322,2522,2172,2251,400,1002,225
2023-01-252,2152,2292,1972,225923,1002,225
2023-01-242,1882,2392,1832,2101,957,8002,210
2023-01-232,1492,1712,1252,1641,934,4002,164
2023-01-202,0832,0982,0692,096825,4002,096
2023-01-192,1002,1222,0872,089781,1002,089
2023-01-182,0902,1292,0592,1161,550,4002,116
2023-01-172,0622,1162,0512,0951,844,3002,095
2023-01-162,0932,0982,0192,0312,308,5002,031
2023-01-132,1102,1262,0992,115964,4002,115
2023-01-122,1252,1382,1172,120839,3002,120
2023-01-112,1092,1392,1032,1201,380,9002,120
2023-01-102,0762,0952,0652,0941,061,7002,094
2023-01-062,0252,0582,0242,043852,9002,043
2023-01-052,0212,0402,0122,0301,133,7002,030
2023-01-041,9972,0171,9752,0091,335,8002,009

分割・併合履歴 : [2016-06-28]1株→0.1株