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
2025-02-133,8633,9283,7983,8702,097,3003,870
2025-02-123,7683,7833,7213,7561,022,0003,756
2025-02-103,7553,7893,7323,768816,5003,768
2025-02-073,7623,7933,7303,779684,0003,779
2025-02-063,7403,7833,7163,773995,7003,773
2025-02-053,7203,7323,6583,685834,1003,685
2025-02-043,7503,7833,6903,717895,9003,717
2025-02-033,6503,7243,6503,7061,535,0003,706
2025-01-313,7843,8143,7623,7991,302,3003,799
2025-01-303,8033,8173,7393,7601,249,0003,760
2025-01-293,7203,8253,6993,8181,515,1003,818
2025-01-283,7203,7763,6713,6942,466,3003,694
2025-01-274,0954,0993,8973,9151,425,5003,915
2025-01-244,0664,1444,0614,073869,5004,073
2025-01-234,0784,0844,0224,059647,1004,059
2025-01-224,0044,0763,9874,045960,2004,045
2025-01-213,9713,9943,9373,985726,3003,985
2025-01-203,9474,0403,9413,957843,6003,957
2025-01-173,8803,9323,8643,898630,4003,898
2025-01-163,9493,9713,8993,913812,6003,913
2025-01-153,9503,9803,8683,896683,6003,896
2025-01-144,0234,0283,9213,9501,027,0003,950
2025-01-104,0744,0894,0174,038676,1004,038
2025-01-094,1774,1774,0744,092733,3004,092
2025-01-084,1014,1624,0754,154851,7004,154
2025-01-074,0554,1794,0494,1361,259,1004,136
2025-01-064,0454,0693,9854,023921,3004,023

分割・併合履歴 : [2016-06-28]1株→0.1株