1. HOME >
  2. 株価時系列 >
  3. 4004 >
  4. 2023年

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
2023-12-292,7842,8212,778.52,810988,4002,810
2023-12-282,7682,8172,7532,788784,4002,788
2023-12-272,8552,869.52,8382,8431,458,4002,843
2023-12-262,848.52,8652,8432,852536,6002,852
2023-12-252,888.52,888.52,8372,854504,6002,854
2023-12-222,869.52,897.52,8322,838.5996,2002,838.50
2023-12-212,8502,860.52,817.52,8451,082,4002,845
2023-12-202,9002,925.52,888.52,890.51,289,9002,890.50
2023-12-192,8522,8922,840.52,889.5995,2002,889.50
2023-12-182,913.52,913.52,837.52,8881,401,6002,888
2023-12-152,853.52,9472,850.52,946.52,555,0002,946.50
2023-12-142,8352,8912,8212,8301,311,6002,830
2023-12-132,799.52,849.52,7962,833.51,222,1002,833.50
2023-12-122,8172,824.52,790.52,791.5809,1002,791.50
2023-12-112,8202,8492,783.52,791.51,324,7002,791.50
2023-12-082,7942,794.52,744.52,7731,393,4002,773
2023-12-072,7972,8252,7862,8121,373,9002,812
2023-12-062,747.52,815.52,7342,8131,446,5002,813
2023-12-052,7352,7532,7152,7201,096,7002,720
2023-12-042,7152,7632,713.52,750.5937,0002,750.50
2023-12-012,7322,7542,7112,745.51,456,1002,745.50
2023-11-302,761.52,768.52,7302,7601,654,6002,760
2023-11-292,747.52,7922,7292,7601,705,2002,760
2023-11-282,8192,8632,7932,8051,603,9002,805
2023-11-272,839.52,9072,8332,8423,359,6002,842
2023-11-242,7502,8422,748.52,789.53,313,6002,789.50
2023-11-222,6362,688.52,633.52,672.51,022,1002,672.50
2023-11-212,6692,6752,635.52,652.5978,6002,652.50
2023-11-202,713.52,7222,676.52,693.5796,0002,693.50
2023-11-172,685.52,722.52,667.52,713.51,019,6002,713.50
2023-11-162,6762,698.52,653.52,688.51,672,6002,688.50
2023-11-152,6502,6762,617.52,637.51,418,4002,637.50
2023-11-142,6652,6762,592.52,625.51,357,1002,625.50
2023-11-132,5972,6562,5952,629.52,319,6002,629.50
2023-11-102,4942,6362,4672,600.56,112,9002,600.50
2023-11-092,3242,4002,2422,3541,813,9002,354
2023-11-082,411.52,4212,2802,316.53,484,5002,316.50
2023-11-072,518.52,519.52,475.52,483.51,062,6002,483.50
2023-11-062,5362,5592,524.52,5401,680,3002,540
2023-11-022,5002,504.52,4682,494.51,029,4002,494.50
2023-11-012,4952,5072,4682,4841,361,6002,484
2023-10-312,4112,4332,3932,422.51,291,4002,422.50
2023-10-302,4362,4432,3972,422.51,063,3002,422.50
2023-10-272,429.52,467.52,429.52,465.51,053,0002,465.50
2023-10-262,4452,455.52,387.52,4001,511,1002,400
2023-10-252,4872,489.52,447.52,462.5995,0002,462.50
2023-10-242,443.52,459.52,390.52,4561,543,8002,456
2023-10-232,450.52,484.52,4152,439.51,211,2002,439.50
2023-10-202,5102,516.52,4532,457.51,683,1002,457.50
2023-10-192,4652,5252,431.52,5201,216,5002,520
2023-10-182,560.52,5652,5102,510795,7002,510
2023-10-172,5202,5612,5102,527925,3002,527
2023-10-162,4962,5332,4802,514.51,063,1002,514.50
2023-10-132,537.52,5512,518.52,5261,020,0002,526
2023-10-122,5012,571.52,496.52,571.51,696,2002,571.50
2023-10-112,4812,509.52,465.52,469891,9002,469
2023-10-102,4652,485.52,4412,4821,293,4002,482
2023-10-062,4252,4332,399.52,422.51,314,3002,422.50
2023-10-052,401.52,4402,3832,431.51,665,5002,431.50
2023-10-042,442.52,454.52,3792,389.53,451,2002,389.50
2023-10-032,5502,5502,4762,492.52,336,8002,492.50
2023-10-022,5502,6702,5502,5643,783,8002,564
2023-09-292,482.52,546.52,477.52,5052,876,5002,505
2023-09-282,4672,4732,4112,445.51,061,7002,445.50
2023-09-272,455.52,467.52,4042,467.51,229,6002,467.50
2023-09-262,4542,468.52,4382,439.5942,8002,439.50
2023-09-252,420.52,449.52,4072,443817,0002,443
2023-09-222,4442,4442,390.52,420.51,938,2002,420.50
2023-09-212,5172,5312,454.52,464.51,748,0002,464.50
2023-09-202,543.52,5442,500.52,516.51,634,7002,516.50
2023-09-192,5482,5852,514.52,548.52,455,6002,548.50
2023-09-152,5482,5552,477.52,4981,876,4002,498
2023-09-142,5052,545.52,5052,5241,189,1002,524
2023-09-132,5402,5442,4902,5011,300,1002,501
2023-09-122,5302,5652,529.52,535.51,301,9002,535.50
2023-09-112,5042,5492,4942,505.5978,4002,505.50
2023-09-082,5292,574.52,460.52,478.51,425,5002,478.50
2023-09-072,5502,585.52,5072,5191,812,5002,519
2023-09-062,5202,537.52,4932,5281,194,1002,528
2023-09-052,491.52,519.52,4752,5181,475,7002,518
2023-09-042,4302,488.52,418.52,477.51,693,2002,477.50
2023-09-012,373.52,414.52,363.52,4121,276,1002,412
2023-08-312,3422,376.52,3382,371989,5002,371
2023-08-302,363.52,3702,3432,357.5848,8002,357.50
2023-08-292,3452,3772,3372,352.51,581,8002,352.50
2023-08-282,3182,3362,2982,322933,1002,322
2023-08-252,3152,3152,2892,3101,175,0002,310
2023-08-242,3082,3492,304.52,3381,023,9002,338
2023-08-232,273.52,3202,2672,318.5938,4002,318.50
2023-08-222,253.52,2802,2452,279794,0002,279
2023-08-212,2342,2572,2292,242682,4002,242
2023-08-182,217.52,2432,2022,230809,0002,230
2023-08-172,2512,2652,1792,241.51,696,4002,241.50
2023-08-162,2602,2732,250.52,262.51,208,8002,262.50
2023-08-152,3412,355.52,2952,3101,327,4002,310
2023-08-142,3402,371.52,3252,3411,235,3002,341
2023-08-102,3082,3392,289.52,334.52,206,0002,334.50
2023-08-092,2552,3222,216.52,2964,654,8002,296
2023-08-082,132.52,145.52,106.52,1271,497,7002,127
2023-08-072,1602,1602,1052,1242,506,7002,124
2023-08-042,1972,199.52,155.52,166.51,637,8002,166.50
2023-08-032,267.52,2762,191.52,192.52,571,4002,192.50
2023-08-022,2952,336.52,2892,310.51,016,0002,310.50
2023-08-012,324.52,3342,3002,322.51,107,0002,322.50
2023-07-312,3202,324.52,302.52,324.51,389,1002,324.50
2023-07-282,284.52,299.52,242.52,293.51,755,9002,293.50
2023-07-272,3152,3202,281.52,303.51,179,1002,303.50
2023-07-262,3412,3502,3062,326.5692,2002,326.50
2023-07-252,314.52,334.52,3102,333.5855,0002,333.50
2023-07-242,309.52,3302,3032,314819,8002,314
2023-07-212,299.52,303.52,2712,298772,2002,298
2023-07-202,304.52,326.52,298.52,3031,028,4002,303
2023-07-192,306.52,316.52,287.52,304.51,164,4002,304.50
2023-07-182,261.52,2672,236.52,265.51,133,2002,265.50
2023-07-142,3042,322.52,270.52,2721,437,6002,272
2023-07-132,3142,3322,298.52,304.51,139,6002,304.50
2023-07-122,3172,3172,259.52,289.51,139,4002,289.50
2023-07-112,3312,338.52,299.52,308941,8002,308
2023-07-102,3252,343.52,2952,3131,311,0002,313
2023-07-072,3142,3142,2812,285.51,091,7002,285.50
2023-07-062,3652,3682,3232,334.51,290,9002,334.50
2023-07-052,3952,4032,3772,3841,133,6002,384
2023-07-042,4002,415.52,3772,3871,625,4002,387
2023-07-032,3602,4182,3552,398.52,137,0002,398.50
2023-06-302,3512,3602,2962,3261,742,3002,326
2023-06-292,3502,3772,3352,3541,403,8002,354
2023-06-282,309.52,3532,300.52,3351,432,6002,335
2023-06-272,3092,3262,2532,278.51,323,9002,278.50
2023-06-262,273.52,355.52,2732,2872,871,6002,287
2023-06-232,2582,2672,2012,2291,193,3002,229
2023-06-222,2792,2862,253.52,258994,8002,258
2023-06-212,2532,2832,2392,279.51,181,0002,279.50
2023-06-202,2742,295.52,2652,281906,3002,281
2023-06-192,3262,3282,251.52,2761,540,1002,276
2023-06-162,3512,405.52,3012,3103,959,2002,310
2023-06-152,2772,280.52,2582,271987,2002,271
2023-06-142,2552,2932,252.52,2671,609,5002,267
2023-06-132,2392,247.52,221.52,2301,378,0002,230
2023-06-122,2502,259.52,220.52,228.5942,1002,228.50
2023-06-092,230.52,240.52,2182,238.51,090,4002,238.50
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