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 |
---|---|---|---|---|---|---|
2025-02-13 | 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