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 |
---|---|---|---|---|---|---|
2023-02-03 | 2,170 | 2,181 | 2,153 | 2,176 | 977,000 | 2,176 |
2023-02-02 | 2,206 | 2,209 | 2,168 | 2,186 | 1,030,000 | 2,186 |
2023-02-01 | 2,238 | 2,244 | 2,206 | 2,210 | 1,264,500 | 2,210 |
2023-01-31 | 2,201 | 2,208 | 2,181 | 2,205 | 902,000 | 2,205 |
2023-01-30 | 2,212 | 2,213 | 2,182 | 2,201 | 902,700 | 2,201 |
2023-01-27 | 2,233 | 2,233 | 2,204 | 2,214 | 1,570,300 | 2,214 |
2023-01-26 | 2,232 | 2,252 | 2,217 | 2,225 | 1,400,100 | 2,225 |
2023-01-25 | 2,215 | 2,229 | 2,197 | 2,225 | 923,100 | 2,225 |
2023-01-24 | 2,188 | 2,239 | 2,183 | 2,210 | 1,957,800 | 2,210 |
2023-01-23 | 2,149 | 2,171 | 2,125 | 2,164 | 1,934,400 | 2,164 |
2023-01-20 | 2,083 | 2,098 | 2,069 | 2,096 | 825,400 | 2,096 |
2023-01-19 | 2,100 | 2,122 | 2,087 | 2,089 | 781,100 | 2,089 |
2023-01-18 | 2,090 | 2,129 | 2,059 | 2,116 | 1,550,400 | 2,116 |
2023-01-17 | 2,062 | 2,116 | 2,051 | 2,095 | 1,844,300 | 2,095 |
2023-01-16 | 2,093 | 2,098 | 2,019 | 2,031 | 2,308,500 | 2,031 |
2023-01-13 | 2,110 | 2,126 | 2,099 | 2,115 | 964,400 | 2,115 |
2023-01-12 | 2,125 | 2,138 | 2,117 | 2,120 | 839,300 | 2,120 |
2023-01-11 | 2,109 | 2,139 | 2,103 | 2,120 | 1,380,900 | 2,120 |
2023-01-10 | 2,076 | 2,095 | 2,065 | 2,094 | 1,061,700 | 2,094 |
2023-01-06 | 2,025 | 2,058 | 2,024 | 2,043 | 852,900 | 2,043 |
2023-01-05 | 2,021 | 2,040 | 2,012 | 2,030 | 1,133,700 | 2,030 |
2023-01-04 | 1,997 | 2,017 | 1,975 | 2,009 | 1,335,800 | 2,009 |
分割・併合履歴 : [2016-06-28]1株→0.1株