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
2023-06-08	2,252	2,268	2,198.5	2,227	1,525,500	2,227
2023-06-07	2,253.5	2,270	2,219	2,219	1,242,200	2,219
2023-06-06	2,227.5	2,236.5	2,190	2,236.5	1,250,900	2,236.50
2023-06-05	2,200.5	2,266.5	2,187.5	2,245	3,574,200	2,245
2023-06-02	2,128	2,139	2,113	2,129	1,214,700	2,129
2023-06-01	2,123	2,140	2,106	2,123	1,223,000	2,123
2023-05-31	2,210	2,210	2,131	2,133	2,922,700	2,133
2023-05-30	2,254	2,265	2,212	2,242	1,433,400	2,242
2023-05-29	2,307	2,360	2,257	2,269	2,598,900	2,269
2023-05-26	2,203	2,272	2,197	2,249	2,992,000	2,249
2023-05-25	2,118	2,189	2,113	2,185	1,833,400	2,185
2023-05-24	2,128	2,137	2,108	2,114	812,900	2,114
2023-05-23	2,135	2,145	2,108	2,119	1,143,200	2,119
2023-05-22	2,135	2,138	2,099	2,123	930,100	2,123
2023-05-19	2,121	2,128	2,097	2,123	1,157,100	2,123
2023-05-18	2,090	2,103	2,076	2,094	1,642,900	2,094
2023-05-17	2,089	2,095	2,057	2,068	1,787,900	2,068
2023-05-16	2,132	2,150	2,042	2,091	4,943,000	2,091
2023-05-15	2,187	2,211	2,165	2,182	1,218,600	2,182
2023-05-12	2,200	2,200	2,161	2,175	1,248,700	2,175
2023-05-11	2,150	2,200	2,147	2,184	1,485,900	2,184
2023-05-10	2,152	2,178	2,146	2,168	1,117,100	2,168
2023-05-09	2,145	2,164	2,129	2,160	1,105,600	2,160
2023-05-08	2,169	2,176	2,133	2,144	1,191,400	2,144
2023-05-02	2,157	2,171	2,150	2,164	553,700	2,164
2023-05-01	2,166	2,172	2,149	2,161	638,900	2,161
2023-04-28	2,130	2,144	2,113	2,139	1,280,800	2,139
2023-04-27	2,090	2,108	2,078	2,104	802,700	2,104
2023-04-26	2,112	2,116	2,081	2,093	1,761,600	2,093
2023-04-25	2,166	2,171	2,141	2,141	1,374,200	2,141
2023-04-24	2,160	2,164	2,134	2,155	911,400	2,155
2023-04-21	2,183	2,191	2,154	2,167	1,247,300	2,167
2023-04-20	2,202	2,214	2,197	2,200	711,200	2,200
2023-04-19	2,222	2,226	2,201	2,214	1,168,300	2,214
2023-04-18	2,229	2,269	2,221	2,235	1,106,100	2,235
2023-04-17	2,221	2,227	2,214	2,225	864,300	2,225
2023-04-14	2,220	2,223	2,211	2,214	1,064,000	2,214
2023-04-13	2,185	2,205	2,182	2,198	822,100	2,198
2023-04-12	2,188	2,203	2,179	2,200	1,187,000	2,200
2023-04-11	2,180	2,195	2,157	2,192	1,162,000	2,192
2023-04-10	2,175	2,184	2,157	2,161	605,600	2,161
2023-04-07	2,141	2,173	2,137	2,168	943,400	2,168
2023-04-06	2,149	2,152	2,123	2,141	1,494,100	2,141
2023-04-05	2,193	2,194	2,161	2,171	1,274,200	2,171
2023-04-04	2,222	2,224	2,199	2,214	873,900	2,214
2023-04-03	2,226	2,226	2,202	2,215	1,255,900	2,215
2023-03-31	2,163	2,192	2,154	2,176	1,316,000	2,176
2023-03-30	2,143	2,149	2,134	2,146	691,400	2,146
2023-03-29	2,122	2,138	2,114	2,130	1,077,900	2,130
2023-03-28	2,095	2,102	2,078	2,100	937,400	2,100
2023-03-27	2,090	2,090	2,060	2,087	850,300	2,087
2023-03-24	2,082	2,089	2,061	2,070	1,276,000	2,070
2023-03-23	2,052	2,100	2,046	2,100	934,600	2,100
2023-03-22	2,092	2,094	2,061	2,084	965,900	2,084
2023-03-20	2,056	2,086	2,045	2,051	1,672,500	2,051
2023-03-17	2,090	2,103	2,050	2,076	1,644,100	2,076
2023-03-16	2,043	2,079	2,021	2,075	1,877,800	2,075
2023-03-15	2,129	2,142	2,103	2,118	1,478,900	2,118
2023-03-14	2,175	2,178	2,076	2,101	2,397,500	2,101
2023-03-13	2,211	2,219	2,174	2,219	1,911,500	2,219
2023-03-10	2,230	2,256	2,230	2,246	1,372,200	2,246
2023-03-09	2,288	2,290	2,261	2,267	1,020,500	2,267
2023-03-08	2,285	2,292	2,255	2,265	1,337,100	2,265
2023-03-07	2,289	2,316	2,286	2,301	1,034,900	2,301
2023-03-06	2,297	2,325	2,286	2,301	1,548,300	2,301
2023-03-03	2,262	2,279	2,257	2,270	1,035,900	2,270
2023-03-02	2,299	2,299	2,254	2,260	1,320,900	2,260
2023-03-01	2,216	2,282	2,211	2,273	1,267,400	2,273
2023-02-28	2,265	2,275	2,230	2,237	1,880,300	2,237
2023-02-27	2,284	2,291	2,275	2,281	1,009,700	2,281
2023-02-24	2,310	2,310	2,275	2,285	1,126,700	2,285
2023-02-22	2,335	2,342	2,273	2,283	1,475,800	2,283
2023-02-21	2,320	2,355	2,311	2,344	1,524,500	2,344
2023-02-20	2,308	2,319	2,277	2,309	1,341,500	2,309
2023-02-17	2,227	2,310	2,223	2,296	1,985,700	2,296
2023-02-16	2,220	2,234	2,197	2,230	1,244,500	2,230
2023-02-15	2,173	2,235	2,168	2,196	2,972,500	2,196
2023-02-14	2,247	2,273	2,244	2,273	1,674,000	2,273
2023-02-13	2,246	2,248	2,218	2,237	925,400	2,237
2023-02-10	2,222	2,249	2,216	2,244	1,191,900	2,244
2023-02-09	2,193	2,229	2,179	2,228	807,800	2,228
2023-02-08	2,210	2,222	2,201	2,206	815,700	2,206
2023-02-07	2,195	2,218	2,183	2,204	1,161,800	2,204
2023-02-06	2,207	2,218	2,179	2,182	1,099,600	2,182
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

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]

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]