1. HOME >
  2. 株価時系列 >
  3. 4004 >
  4. 2021年

4004 (株)レゾナック・ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,3682,4272,3612,4151,201,3002,415
2021-12-292,4112,4592,4112,4171,236,6002,417
2021-12-282,4782,4942,4562,4721,731,7002,472
2021-12-272,4802,4952,4362,453983,2002,453
2021-12-242,5132,5172,4672,4841,105,0002,484
2021-12-232,4532,5042,4532,502935,1002,502
2021-12-222,4532,4582,4192,4411,012,8002,441
2021-12-212,4272,4502,4042,4461,142,5002,446
2021-12-202,4772,4782,3942,3972,008,6002,397
2021-12-172,5462,5782,5122,5331,130,3002,533
2021-12-162,5732,5882,5452,554988,4002,554
2021-12-152,5172,5602,5102,535956,8002,535
2021-12-142,5392,5502,5072,534983,9002,534
2021-12-132,5982,6012,5502,558852,3002,558
2021-12-102,5942,6042,5642,568912,6002,568
2021-12-092,5662,5942,5442,5771,145,6002,577
2021-12-082,5642,6102,5432,5831,547,8002,583
2021-12-072,4502,5642,4392,5592,387,0002,559
2021-12-062,4242,4582,4012,4281,301,8002,428
2021-12-032,3952,4422,3782,4401,762,6002,440
2021-12-022,4462,4592,3662,3882,785,5002,388
2021-12-012,4782,5372,4722,4812,000,0002,481
2021-11-302,5992,6072,4922,5023,274,4002,502
2021-11-292,5802,5872,5292,5362,932,4002,536
2021-11-262,7092,7212,6432,6651,715,0002,665
2021-11-252,7112,7352,6802,7311,055,0002,731
2021-11-242,6932,7602,6842,7191,754,8002,719
2021-11-222,6032,6782,6012,6762,084,1002,676
2021-11-192,6102,6532,5662,6363,985,6002,636
2021-11-182,7022,7052,6382,6712,264,3002,671
2021-11-172,7992,8112,7402,7401,654,2002,740
2021-11-162,7992,8102,7722,7851,430,6002,785
2021-11-152,8442,8842,7942,8241,990,6002,824
2021-11-122,9172,9292,8252,8702,477,8002,870
2021-11-112,8782,9492,8262,9175,232,3002,917
2021-11-102,7652,7712,7192,7282,104,8002,728
2021-11-092,8112,8202,7722,7891,143,1002,789
2021-11-082,8042,8292,7682,8192,064,0002,819
2021-11-052,9272,9272,7012,7403,879,8002,740
2021-11-042,9382,9502,9072,9351,652,4002,935
2021-11-022,9352,9352,8882,8961,479,5002,896
2021-11-012,9012,9342,8872,9211,768,8002,921
2021-10-292,8262,8642,8142,8611,764,5002,861
2021-10-282,8552,8982,7982,8262,043,5002,826
2021-10-272,9392,9582,7962,8812,316,1002,881
2021-10-262,9602,9642,9122,9201,859,3002,920
2021-10-252,8812,9542,8762,9191,879,9002,919
2021-10-222,8502,9182,8232,8802,024,8002,880
2021-10-212,8542,9402,8512,8871,873,5002,887
2021-10-202,8602,9432,8602,8662,498,9002,866
2021-10-192,8262,8742,8182,8522,168,9002,852
2021-10-182,7892,8652,7822,8382,578,8002,838
2021-10-152,7392,7842,7392,7632,224,5002,763
2021-10-142,6922,7272,6522,7231,731,5002,723
2021-10-132,7052,7222,6542,6941,837,4002,694
2021-10-122,6622,7242,6622,7241,887,3002,724
2021-10-112,6042,6832,5972,6831,925,6002,683
2021-10-082,6192,6312,5812,6102,048,7002,610
2021-10-072,5492,6182,5222,5982,833,9002,598
2021-10-062,5702,6392,5202,5523,215,8002,552
2021-10-052,5722,5862,4682,5413,906,4002,541
2021-10-042,7002,7002,5962,6082,803,5002,608
2021-10-012,6972,7342,6362,6562,973,2002,656
2021-09-302,7452,7572,6942,7353,157,9002,735
2021-09-292,7482,8152,6962,7374,966,8002,737
2021-09-282,7072,7282,6582,6982,182,4002,698
2021-09-272,7552,7862,6812,6852,873,2002,685
2021-09-242,7502,7792,7122,7443,433,0002,744
2021-09-222,7132,7342,6522,6602,803,3002,660
2021-09-212,6362,7472,6202,7214,348,0002,721
2021-09-172,8012,8032,7042,7364,456,2002,736
2021-09-162,7342,7972,7242,7693,573,9002,769
2021-09-152,8312,8312,6932,7366,080,8002,736
2021-09-142,6522,8492,6402,79719,528,0002,797
2021-09-132,6252,6772,6132,6347,176,6002,634
2021-09-102,6652,6822,6312,6323,365,4002,632
2021-09-092,6202,6892,6112,6436,992,2002,643
2021-09-082,5592,6592,5412,6165,225,4002,616
2021-09-072,5512,5952,5402,57010,681,0002,570
2021-09-062,5712,5732,5002,5428,388,2002,542
2021-09-032,4652,5552,4492,5194,200,7002,519
2021-09-022,4632,4982,4452,4492,618,4002,449
2021-09-012,4542,5002,4362,4673,255,1002,467
2021-08-312,4602,4692,4202,4471,761,4002,447
2021-08-302,4512,5032,4512,4831,639,5002,483
2021-08-272,4832,4952,4272,4461,626,9002,446
2021-08-262,5402,5492,4662,4932,737,0002,493
2021-08-252,5502,6052,5272,5553,852,0002,555
2021-08-242,4732,5092,4142,5068,413,0002,506
2021-08-232,7612,8282,7612,7731,050,8002,773
2021-08-202,8332,8572,7282,7373,331,4002,737
2021-08-193,0503,0652,8902,9023,509,6002,902
2021-08-183,2053,2253,1403,150919,3003,150
2021-08-173,2553,2653,1653,1751,220,0003,175
2021-08-163,3403,3403,2503,2801,076,0003,280
2021-08-133,2953,3803,2903,3701,642,5003,370
2021-08-123,1803,3053,1803,2952,434,1003,295
2021-08-113,0603,1302,9623,0852,601,1003,085
2021-08-103,1253,1453,0603,065777,2003,065
2021-08-063,0653,1153,0603,080652,0003,080
2021-08-053,0203,1103,0203,060659,7003,060
2021-08-043,1503,1953,0753,0801,298,7003,080
2021-08-033,1753,2403,1153,1701,428,9003,170
2021-08-023,1603,2453,1603,2151,028,6003,215
2021-07-303,1503,1853,1303,1301,042,2003,130
2021-07-293,1303,1853,1103,1502,020,8003,150
2021-07-283,0703,1703,0653,1301,075,0003,130
2021-07-273,0953,1503,0653,1101,039,9003,110
2021-07-263,0703,0903,0453,055938,7003,055
2021-07-213,0953,1052,9923,0051,603,5003,005
2021-07-203,0153,0753,0103,0101,499,5003,010
2021-07-193,2203,2353,1003,1001,361,5003,100
2021-07-163,2203,3003,2203,275686,3003,275
2021-07-153,2253,2753,2153,260738,1003,260
2021-07-143,2603,3453,2403,285822,5003,285
2021-07-133,2653,3303,2553,330831,2003,330
2021-07-123,2003,2803,1903,2651,712,5003,265
2021-07-093,0503,1053,0003,0902,284,1003,090
2021-07-083,2253,2353,1253,1351,492,4003,135
2021-07-073,1903,2253,1653,195877,4003,195
2021-07-063,2403,2803,2253,2601,009,9003,260
2021-07-053,3003,3103,2203,230948,7003,230
2021-07-023,3103,3453,3053,335670,1003,335
2021-07-013,3153,3803,3053,325817,9003,325
2021-06-303,3053,3453,2853,300726,9003,300
2021-06-293,3003,3403,2603,3001,493,1003,300
2021-06-283,3453,4253,3453,420812,3003,420
2021-06-253,3303,3803,3303,335766,9003,335
2021-06-243,3503,3553,3003,320852,6003,320
2021-06-233,3703,3803,3503,370597,0003,370
2021-06-223,3953,4253,3653,3701,344,0003,370
2021-06-213,3103,3403,2553,2951,584,1003,295
2021-06-183,4703,4753,3753,3802,016,2003,380
2021-06-173,6353,6403,5403,560787,5003,560
2021-06-163,6203,6853,6003,620869,2003,620
2021-06-153,5853,6303,5703,590598,4003,590
2021-06-143,6053,6353,5753,585590,1003,585
2021-06-113,5903,6003,5453,585682,9003,585
2021-06-103,5553,6053,5503,600738,5003,600
2021-06-093,5353,5853,5203,560622,2003,560
2021-06-083,6003,6153,5453,555719,9003,555
2021-06-073,6753,6853,5653,605911,4003,605
2021-06-043,5553,6603,5053,6451,333,7003,645
2021-06-033,5303,6203,5153,555982,9003,555
2021-06-023,4653,5753,4603,5251,126,1003,525
2021-06-013,4303,4953,4003,470999,7003,470
2021-05-313,4753,5003,3953,405979,7003,405
2021-05-283,4403,5253,3903,4851,462,0003,485
2021-05-273,4853,5003,3703,3701,895,4003,370
2021-05-263,5253,5553,4553,5001,250,1003,500
2021-05-253,5053,5553,4603,540886,2003,540
2021-05-243,4403,5203,4403,4801,008,4003,480
2021-05-213,4803,4853,3903,4051,440,1003,405
2021-05-203,5603,6053,5053,525907,8003,525
2021-05-193,6603,7003,5853,6101,200,2003,610
2021-05-183,6303,7153,6153,7001,492,4003,700
2021-05-173,6253,6353,5353,6101,753,3003,610
2021-05-143,6003,6153,4653,5752,449,6003,575
2021-05-133,4303,5103,3753,3901,490,3003,390
2021-05-123,5203,5753,4003,4751,313,5003,475
2021-05-113,6403,7203,4503,5052,557,1003,505
2021-05-103,5003,7303,4953,6703,551,2003,670
2021-05-073,4003,5153,3903,5051,850,0003,505
2021-05-063,3703,4103,3453,3751,187,4003,375
2021-04-303,2503,3203,2403,3101,130,2003,310
2021-04-283,2453,2453,1903,215513,7003,215
2021-04-273,2003,2853,1903,2401,005,7003,240
2021-04-263,2453,2603,1503,1901,124,7003,190
2021-04-233,2053,2203,1853,205700,4003,205
2021-04-223,2753,2953,2403,265804,6003,265
2021-04-213,2503,2553,1803,2251,236,3003,225
2021-04-203,3903,3903,3153,345906,0003,345
2021-04-193,4453,4603,3753,395845,2003,395
2021-04-163,4403,4453,3353,410922,9003,410
2021-04-153,4853,5103,4003,420885,0003,420
2021-04-143,3903,4553,3503,4551,425,0003,455
2021-04-133,3703,3753,3153,340680,0003,340
2021-04-123,3603,3803,3303,370579,1003,370
2021-04-093,3803,4053,3253,330876,7003,330
2021-04-083,3803,4153,3553,395887,8003,395
2021-04-073,3503,4353,3303,4201,484,4003,420
2021-04-063,2953,3703,2653,3252,365,5003,325
2021-04-053,1753,2553,1603,2551,603,1003,255
2021-04-023,1453,2053,1403,1551,246,6003,155
2021-04-013,1453,1603,0453,1051,103,6003,105
2021-03-313,1703,1853,1403,150909,6003,150
2021-03-303,1303,2103,1203,190981,1003,190
2021-03-293,2303,2303,1103,1351,166,0003,135
2021-03-263,2603,2653,1503,1601,233,9003,160
2021-03-253,2053,2753,2003,2151,157,6003,215
2021-03-243,1353,1703,0903,1501,339,9003,150
2021-03-233,2403,2953,2003,2051,109,0003,205
2021-03-223,2103,2453,1903,215770,3003,215
2021-03-193,2003,2453,1703,2451,014,2003,245
2021-03-183,1903,2503,1853,2301,856,7003,230
2021-03-173,1253,1953,1153,1651,111,0003,165
2021-03-163,1353,1603,1053,1451,100,4003,145
2021-03-153,0403,1503,0403,1502,070,0003,150
2021-03-123,0403,0702,9803,0351,383,7003,035
2021-03-113,0603,1303,0303,0451,552,1003,045
2021-03-102,9783,0552,9233,0551,641,0003,055
2021-03-092,9953,0552,9423,0402,252,1003,040
2021-03-082,9683,0252,9502,9853,107,2002,985
2021-03-052,8292,9232,8192,9193,273,3002,919
2021-03-042,7602,8642,7482,8102,868,8002,810
2021-03-032,6672,7602,6392,7602,738,1002,760
2021-03-022,6662,6972,6302,6451,399,5002,645
2021-03-012,6102,6372,5852,6351,107,3002,635
2021-02-262,6022,6092,5292,5941,727,3002,594
2021-02-252,6702,7052,6312,6321,216,7002,632
2021-02-242,6092,6742,5932,6071,511,9002,607
2021-02-222,6332,6452,5812,5921,411,9002,592
2021-02-192,6512,6712,5642,6011,570,5002,601
2021-02-182,6542,6892,6022,6492,193,4002,649
2021-02-172,6682,7082,6632,6881,016,4002,688
2021-02-162,7082,7132,6302,6501,498,8002,650
2021-02-152,6882,7382,6832,6951,422,6002,695
2021-02-122,6452,6632,5972,6571,090,2002,657
2021-02-102,6212,6882,6042,6481,269,2002,648
2021-02-092,6652,6872,6272,6501,104,6002,650
2021-02-082,6552,6792,6412,6521,452,3002,652
2021-02-052,6152,6262,5922,615936,7002,615
2021-02-042,6362,6422,6032,6221,176,7002,622
2021-02-032,6282,6532,6142,6311,157,9002,631
2021-02-022,6002,6552,5832,6101,892,1002,610
2021-02-012,5002,5942,4992,5582,112,4002,558
2021-01-292,5032,5392,4572,4971,552,4002,497
2021-01-282,4312,5702,4072,5112,589,8002,511
2021-01-272,4392,4492,4142,439858,7002,439
2021-01-262,4462,4602,4202,4311,154,2002,431
2021-01-252,4252,4512,4052,433926,7002,433
2021-01-222,4192,4362,4022,4081,008,7002,408
2021-01-212,4932,4982,4282,4341,284,6002,434
2021-01-202,4182,4642,4052,4431,402,1002,443
2021-01-192,4092,4402,4042,4171,046,4002,417
2021-01-182,4002,4192,3742,3921,106,2002,392
2021-01-152,4602,4792,4052,4321,500,1002,432
2021-01-142,4192,4802,4182,4512,111,9002,451
2021-01-132,3622,4872,3602,4414,891,1002,441
2021-01-122,2592,3042,2332,3031,905,8002,303
2021-01-082,2312,2552,2142,2511,260,7002,251
2021-01-072,2492,2842,2282,2291,971,0002,229
2021-01-062,1922,2172,1702,1831,142,0002,183
2021-01-052,1792,2022,1662,1871,076,7002,187
2021-01-042,2102,2312,1572,2031,253,3002,203

分割・併合履歴 ： [2016-06-28]1株→0.1株