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
2023-06-082,2522,2682,198.52,2271,525,5002,227
2023-06-072,253.52,2702,2192,2191,242,2002,219
2023-06-062,227.52,236.52,1902,236.51,250,9002,236.50
2023-06-052,200.52,266.52,187.52,2453,574,2002,245
2023-06-022,1282,1392,1132,1291,214,7002,129
2023-06-012,1232,1402,1062,1231,223,0002,123
2023-05-312,2102,2102,1312,1332,922,7002,133
2023-05-302,2542,2652,2122,2421,433,4002,242
2023-05-292,3072,3602,2572,2692,598,9002,269
2023-05-262,2032,2722,1972,2492,992,0002,249
2023-05-252,1182,1892,1132,1851,833,4002,185
2023-05-242,1282,1372,1082,114812,9002,114
2023-05-232,1352,1452,1082,1191,143,2002,119
2023-05-222,1352,1382,0992,123930,1002,123
2023-05-192,1212,1282,0972,1231,157,1002,123
2023-05-182,0902,1032,0762,0941,642,9002,094
2023-05-172,0892,0952,0572,0681,787,9002,068
2023-05-162,1322,1502,0422,0914,943,0002,091
2023-05-152,1872,2112,1652,1821,218,6002,182
2023-05-122,2002,2002,1612,1751,248,7002,175
2023-05-112,1502,2002,1472,1841,485,9002,184
2023-05-102,1522,1782,1462,1681,117,1002,168
2023-05-092,1452,1642,1292,1601,105,6002,160
2023-05-082,1692,1762,1332,1441,191,4002,144
2023-05-022,1572,1712,1502,164553,7002,164
2023-05-012,1662,1722,1492,161638,9002,161
2023-04-282,1302,1442,1132,1391,280,8002,139
2023-04-272,0902,1082,0782,104802,7002,104
2023-04-262,1122,1162,0812,0931,761,6002,093
2023-04-252,1662,1712,1412,1411,374,2002,141
2023-04-242,1602,1642,1342,155911,4002,155
2023-04-212,1832,1912,1542,1671,247,3002,167
2023-04-202,2022,2142,1972,200711,2002,200
2023-04-192,2222,2262,2012,2141,168,3002,214
2023-04-182,2292,2692,2212,2351,106,1002,235
2023-04-172,2212,2272,2142,225864,3002,225
2023-04-142,2202,2232,2112,2141,064,0002,214
2023-04-132,1852,2052,1822,198822,1002,198
2023-04-122,1882,2032,1792,2001,187,0002,200
2023-04-112,1802,1952,1572,1921,162,0002,192
2023-04-102,1752,1842,1572,161605,6002,161
2023-04-072,1412,1732,1372,168943,4002,168
2023-04-062,1492,1522,1232,1411,494,1002,141
2023-04-052,1932,1942,1612,1711,274,2002,171
2023-04-042,2222,2242,1992,214873,9002,214
2023-04-032,2262,2262,2022,2151,255,9002,215
2023-03-312,1632,1922,1542,1761,316,0002,176
2023-03-302,1432,1492,1342,146691,4002,146
2023-03-292,1222,1382,1142,1301,077,9002,130
2023-03-282,0952,1022,0782,100937,4002,100
2023-03-272,0902,0902,0602,087850,3002,087
2023-03-242,0822,0892,0612,0701,276,0002,070
2023-03-232,0522,1002,0462,100934,6002,100
2023-03-222,0922,0942,0612,084965,9002,084
2023-03-202,0562,0862,0452,0511,672,5002,051
2023-03-172,0902,1032,0502,0761,644,1002,076
2023-03-162,0432,0792,0212,0751,877,8002,075
2023-03-152,1292,1422,1032,1181,478,9002,118
2023-03-142,1752,1782,0762,1012,397,5002,101
2023-03-132,2112,2192,1742,2191,911,5002,219
2023-03-102,2302,2562,2302,2461,372,2002,246
2023-03-092,2882,2902,2612,2671,020,5002,267
2023-03-082,2852,2922,2552,2651,337,1002,265
2023-03-072,2892,3162,2862,3011,034,9002,301
2023-03-062,2972,3252,2862,3011,548,3002,301
2023-03-032,2622,2792,2572,2701,035,9002,270
2023-03-022,2992,2992,2542,2601,320,9002,260
2023-03-012,2162,2822,2112,2731,267,4002,273
2023-02-282,2652,2752,2302,2371,880,3002,237
2023-02-272,2842,2912,2752,2811,009,7002,281
2023-02-242,3102,3102,2752,2851,126,7002,285
2023-02-222,3352,3422,2732,2831,475,8002,283
2023-02-212,3202,3552,3112,3441,524,5002,344
2023-02-202,3082,3192,2772,3091,341,5002,309
2023-02-172,2272,3102,2232,2961,985,7002,296
2023-02-162,2202,2342,1972,2301,244,5002,230
2023-02-152,1732,2352,1682,1962,972,5002,196
2023-02-142,2472,2732,2442,2731,674,0002,273
2023-02-132,2462,2482,2182,237925,4002,237
2023-02-102,2222,2492,2162,2441,191,9002,244
2023-02-092,1932,2292,1792,228807,8002,228
2023-02-082,2102,2222,2012,206815,7002,206
2023-02-072,1952,2182,1832,2041,161,8002,204
2023-02-062,2072,2182,1792,1821,099,6002,182
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