レゾナック・ホールディングス(4004)の株価時系列情報
レゾナック・ホールディングス(4004)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,153 | 3,170 | 3,074 | 3,104 | 1,127,000 |
| 2025/06/12 | 3,169 | 3,199 | 3,129 | 3,139 | 972,900 |
| 2025/06/11 | 3,220 | 3,234 | 3,176 | 3,200 | 1,037,700 |
| 2025/06/10 | 3,220 | 3,276 | 3,205 | 3,230 | 1,566,900 |
| 2025/06/09 | 3,210 | 3,228 | 3,178 | 3,204 | 661,800 |
| 2025/06/06 | 3,223 | 3,234 | 3,163 | 3,163 | 1,428,100 |
| 2025/06/05 | 3,050 | 3,180 | 3,041 | 3,171 | 1,418,700 |
| 2025/06/04 | 3,104 | 3,113 | 3,063 | 3,065 | 650,600 |
| 2025/06/03 | 3,073 | 3,117 | 3,045 | 3,045 | 1,002,900 |
| 2025/06/02 | 3,118 | 3,137 | 3,059 | 3,073 | 1,199,700 |
| 2025/05/30 | 3,133 | 3,199 | 3,130 | 3,181 | 1,811,600 |
| 2025/05/29 | 3,080 | 3,180 | 3,067 | 3,178 | 2,904,800 |
| 2025/05/28 | 2,986 | 3,045 | 2,980 | 3,043 | 1,849,000 |
| 2025/05/27 | 2,918 | 2,951 | 2,900 | 2,950 | 947,600 |
| 2025/05/26 | 2,890 | 2,920 | 2,886 | 2,900 | 598,000 |
| 2025/05/23 | 2,881 | 2,921 | 2,870 | 2,909 | 1,068,300 |
| 2025/05/22 | 2,900 | 2,908 | 2,858 | 2,876 | 1,203,500 |
| 2025/05/21 | 2,931 | 2,948 | 2,894 | 2,918 | 1,258,400 |
| 2025/05/20 | 2,975 | 2,980 | 2,903 | 2,933 | 2,496,500 |
| 2025/05/19 | 2,967 | 2,999 | 2,901 | 2,938 | 2,592,600 |
| 2025/05/16 | 2,920 | 2,946 | 2,841 | 2,900 | 3,164,600 |
| 2025/05/15 | 2,900 | 2,950 | 2,891 | 2,931 | 2,087,600 |
| 2025/05/14 | 2,905 | 2,933 | 2,867 | 2,922 | 1,337,300 |
| 2025/05/13 | 2,906 | 2,925 | 2,844 | 2,889 | 1,951,000 |
| 2025/05/12 | 2,730 | 2,809 | 2,728 | 2,806 | 1,280,300 |
| 2025/05/09 | 2,718 | 2,729 | 2,698 | 2,714 | 1,080,300 |
| 2025/05/08 | 2,627 | 2,649 | 2,617 | 2,649 | 863,800 |
| 2025/05/07 | 2,672 | 2,683 | 2,616 | 2,616 | 1,086,300 |
| 2025/05/02 | 2,656 | 2,685 | 2,643 | 2,672 | 1,098,400 |
| 2025/05/01 | 2,620 | 2,672 | 2,614 | 2,664 | 1,108,600 |
| 2025/04/30 | 2,579 | 2,609 | 2,565 | 2,597 | 1,104,700 |
| 2025/04/28 | 2,620 | 2,625 | 2,566 | 2,577 | 988,000 |
| 2025/04/25 | 2,589 | 2,614 | 2,571 | 2,588 | 1,077,400 |
| 2025/04/24 | 2,520 | 2,545 | 2,500 | 2,518 | 1,240,400 |
| 2025/04/23 | 2,462 | 2,475 | 2,428 | 2,450 | 1,303,700 |
| 2025/04/22 | 2,412 | 2,442 | 2,405 | 2,418 | 1,190,800 |
| 2025/04/21 | 2,522 | 2,524 | 2,427 | 2,450 | 1,368,200 |
| 2025/04/18 | 2,536 | 2,543 | 2,510 | 2,536 | 921,900 |
| 2025/04/17 | 2,467 | 2,543 | 2,465 | 2,543 | 1,376,100 |
| 2025/04/16 | 2,521 | 2,545 | 2,437 | 2,460 | 2,495,300 |
| 2025/04/15 | 2,580 | 2,589 | 2,540 | 2,540 | 1,248,100 |
| 2025/04/14 | 2,672 | 2,704 | 2,597 | 2,597 | 1,203,400 |
| 2025/04/11 | 2,537 | 2,605 | 2,509 | 2,588 | 1,751,100 |
| 2025/04/10 | 2,720 | 2,720 | 2,567 | 2,633 | 3,263,200 |
| 2025/04/09 | 2,350 | 2,382 | 2,282 | 2,370 | 2,351,200 |
| 2025/04/08 | 2,377 | 2,455 | 2,366 | 2,427 | 1,979,900 |
| 2025/04/07 | 2,394 | 2,408 | 2,235 | 2,250 | 3,543,700 |
| 2025/04/04 | 2,710 | 2,710 | 2,533 | 2,607 | 4,083,100 |
| 2025/04/03 | 2,910 | 2,957 | 2,836 | 2,860 | 2,009,100 |
| 2025/04/02 | 3,030 | 3,079 | 2,985 | 3,050 | 1,712,500 |
| 2025/04/01 | 3,070 | 3,073 | 3,004 | 3,023 | 1,946,600 |
| 2025/03/31 | 3,069 | 3,077 | 2,964 | 2,966 | 3,388,100 |
| 2025/03/28 | 3,115 | 3,178 | 3,106 | 3,115 | 3,596,100 |
| 2025/03/27 | 3,308 | 3,365 | 3,231 | 3,261 | 2,391,100 |
| 2025/03/26 | 3,430 | 3,443 | 3,398 | 3,418 | 1,010,700 |
| 2025/03/25 | 3,460 | 3,471 | 3,402 | 3,413 | 917,100 |
| 2025/03/24 | 3,460 | 3,467 | 3,435 | 3,445 | 654,900 |
| 2025/03/21 | 3,510 | 3,544 | 3,469 | 3,469 | 988,200 |
| 2025/03/19 | 3,496 | 3,534 | 3,496 | 3,516 | 775,100 |
| 2025/03/18 | 3,521 | 3,542 | 3,496 | 3,507 | 1,055,000 |
| 2025/03/17 | 3,545 | 3,555 | 3,477 | 3,522 | 765,800 |
| 2025/03/14 | 3,470 | 3,527 | 3,461 | 3,511 | 949,400 |
| 2025/03/13 | 3,590 | 3,619 | 3,495 | 3,510 | 874,600 |
| 2025/03/12 | 3,496 | 3,560 | 3,479 | 3,531 | 1,016,600 |
| 2025/03/11 | 3,434 | 3,510 | 3,414 | 3,499 | 1,115,200 |
| 2025/03/10 | 3,552 | 3,561 | 3,523 | 3,540 | 565,800 |
| 2025/03/07 | 3,545 | 3,566 | 3,504 | 3,544 | 922,900 |
| 2025/03/06 | 3,582 | 3,647 | 3,575 | 3,625 | 1,461,100 |
| 2025/03/05 | 3,440 | 3,489 | 3,421 | 3,478 | 587,700 |
| 2025/03/04 | 3,445 | 3,468 | 3,401 | 3,440 | 818,600 |
| 2025/03/03 | 3,469 | 3,506 | 3,449 | 3,471 | 889,700 |
| 2025/02/28 | 3,542 | 3,558 | 3,457 | 3,465 | 1,169,600 |
| 2025/02/27 | 3,510 | 3,577 | 3,493 | 3,567 | 1,000,400 |
| 2025/02/26 | 3,468 | 3,475 | 3,394 | 3,436 | 1,178,400 |
| 2025/02/25 | 3,450 | 3,505 | 3,450 | 3,471 | 906,600 |
| 2025/02/21 | 3,478 | 3,569 | 3,471 | 3,527 | 952,900 |
| 2025/02/20 | 3,569 | 3,580 | 3,451 | 3,513 | 2,519,500 |
| 2025/02/19 | 3,699 | 3,799 | 3,556 | 3,594 | 2,241,800 |
| 2025/02/18 | 3,817 | 3,818 | 3,700 | 3,704 | 1,469,500 |
| 2025/02/17 | 3,697 | 3,806 | 3,651 | 3,802 | 1,793,200 |
| 2025/02/14 | 3,660 | 3,714 | 3,543 | 3,681 | 4,752,100 |
| 2025/02/13 | 3,863 | 3,928 | 3,798 | 3,870 | 2,097,300 |
| 2025/02/12 | 3,768 | 3,783 | 3,721 | 3,756 | 1,022,000 |
| 2025/02/10 | 3,755 | 3,789 | 3,732 | 3,768 | 816,500 |
| 2025/02/07 | 3,762 | 3,793 | 3,730 | 3,779 | 684,000 |
| 2025/02/06 | 3,740 | 3,783 | 3,716 | 3,773 | 995,700 |
| 2025/02/05 | 3,720 | 3,732 | 3,658 | 3,685 | 834,100 |
| 2025/02/04 | 3,750 | 3,783 | 3,690 | 3,717 | 895,900 |
| 2025/02/03 | 3,650 | 3,724 | 3,650 | 3,706 | 1,535,000 |
| 2025/01/31 | 3,784 | 3,814 | 3,762 | 3,799 | 1,302,300 |
| 2025/01/30 | 3,803 | 3,817 | 3,739 | 3,760 | 1,249,000 |
| 2025/01/29 | 3,720 | 3,825 | 3,699 | 3,818 | 1,515,100 |
| 2025/01/28 | 3,720 | 3,776 | 3,671 | 3,694 | 2,466,300 |
| 2025/01/27 | 4,095 | 4,099 | 3,897 | 3,915 | 1,425,500 |
| 2025/01/24 | 4,066 | 4,144 | 4,061 | 4,073 | 869,500 |
| 2025/01/23 | 4,078 | 4,084 | 4,022 | 4,059 | 647,100 |
| 2025/01/22 | 4,004 | 4,076 | 3,987 | 4,045 | 960,200 |
| 2025/01/21 | 3,971 | 3,994 | 3,937 | 3,985 | 726,300 |
| 2025/01/20 | 3,947 | 4,040 | 3,941 | 3,957 | 843,600 |
| 2025/01/17 | 3,880 | 3,932 | 3,864 | 3,898 | 630,400 |
| 2025/01/16 | 3,949 | 3,971 | 3,899 | 3,913 | 812,600 |
| 2025/01/15 | 3,950 | 3,980 | 3,868 | 3,896 | 683,600 |
| 2025/01/14 | 4,023 | 4,028 | 3,921 | 3,950 | 1,027,000 |
| 2025/01/10 | 4,074 | 4,089 | 4,017 | 4,038 | 676,100 |
| 2025/01/09 | 4,177 | 4,177 | 4,074 | 4,092 | 733,300 |
| 2025/01/08 | 4,101 | 4,162 | 4,075 | 4,154 | 851,700 |
| 2025/01/07 | 4,055 | 4,179 | 4,049 | 4,136 | 1,259,100 |
| 2025/01/06 | 4,045 | 4,069 | 3,985 | 4,023 | 921,300 |
| 2024/12/30 | 4,022 | 4,066 | 3,994 | 4,015 | 901,300 |
| 2024/12/27 | 4,069 | 4,085 | 4,027 | 4,050 | 940,600 |
| 2024/12/26 | 4,065 | 4,099 | 4,051 | 4,099 | 837,500 |
| 2024/12/25 | 4,072 | 4,094 | 4,042 | 4,086 | 500,900 |
| 2024/12/24 | 4,127 | 4,137 | 4,033 | 4,059 | 735,400 |
| 2024/12/23 | 4,062 | 4,118 | 4,050 | 4,114 | 786,900 |
| 2024/12/20 | 4,128 | 4,128 | 4,036 | 4,075 | 773,000 |
| 2024/12/19 | 4,026 | 4,112 | 4,006 | 4,090 | 859,200 |
| 2024/12/18 | 4,075 | 4,140 | 4,072 | 4,082 | 533,800 |
| 2024/12/17 | 4,158 | 4,191 | 4,093 | 4,103 | 680,800 |
| 2024/12/16 | 4,085 | 4,190 | 4,085 | 4,148 | 883,400 |
| 2024/12/13 | 4,085 | 4,103 | 4,053 | 4,079 | 976,400 |
| 2024/12/12 | 4,181 | 4,216 | 4,152 | 4,155 | 995,100 |
| 2024/12/11 | 4,050 | 4,130 | 4,020 | 4,124 | 863,600 |
| 2024/12/10 | 4,056 | 4,092 | 4,007 | 4,057 | 1,055,000 |
| 2024/12/09 | 4,164 | 4,171 | 4,094 | 4,126 | 785,800 |
| 2024/12/06 | 4,170 | 4,175 | 4,076 | 4,098 | 719,100 |
| 2024/12/05 | 4,242 | 4,257 | 4,160 | 4,197 | 864,900 |
| 2024/12/04 | 4,180 | 4,228 | 4,147 | 4,218 | 1,458,100 |
| 2024/12/03 | 4,114 | 4,179 | 4,106 | 4,123 | 1,252,900 |
| 2024/12/02 | 4,013 | 4,071 | 3,990 | 4,055 | 982,400 |
| 2024/11/29 | 4,108 | 4,132 | 4,045 | 4,074 | 1,175,500 |
| 2024/11/28 | 4,098 | 4,222 | 4,075 | 4,142 | 1,904,100 |
| 2024/11/27 | 4,058 | 4,197 | 4,038 | 4,155 | 3,224,900 |
| 2024/11/26 | 4,098 | 4,098 | 3,967 | 3,992 | 1,548,800 |
| 2024/11/25 | 4,000 | 4,100 | 3,942 | 4,099 | 2,522,700 |
| 2024/11/22 | 3,898 | 3,992 | 3,834 | 3,978 | 1,902,900 |
| 2024/11/21 | 3,810 | 3,821 | 3,765 | 3,801 | 793,800 |
| 2024/11/20 | 3,743 | 3,800 | 3,729 | 3,780 | 735,500 |
| 2024/11/19 | 3,720 | 3,758 | 3,632 | 3,702 | 1,159,700 |
| 2024/11/18 | 3,722 | 3,746 | 3,692 | 3,721 | 1,266,100 |
| 2024/11/15 | 3,842 | 3,886 | 3,807 | 3,822 | 1,097,900 |
| 2024/11/14 | 3,901 | 3,905 | 3,842 | 3,842 | 1,351,100 |
| 2024/11/13 | 3,925 | 4,026 | 3,840 | 3,907 | 4,696,900 |
| 2024/11/12 | 3,832 | 3,849 | 3,742 | 3,785 | 2,158,900 |
| 2024/11/11 | 3,800 | 3,848 | 3,789 | 3,831 | 968,200 |
| 2024/11/08 | 3,836 | 3,860 | 3,789 | 3,800 | 1,218,900 |
| 2024/11/07 | 3,733 | 3,794 | 3,688 | 3,787 | 1,179,500 |
| 2024/11/06 | 3,630 | 3,728 | 3,630 | 3,698 | 833,700 |
| 2024/11/05 | 3,610 | 3,690 | 3,591 | 3,620 | 845,400 |
| 2024/11/01 | 3,639 | 3,654 | 3,540 | 3,540 | 1,566,700 |
| 2024/10/31 | 3,705 | 3,748 | 3,685 | 3,723 | 785,000 |
| 2024/10/30 | 3,720 | 3,768 | 3,692 | 3,726 | 1,225,000 |
| 2024/10/29 | 3,635 | 3,713 | 3,633 | 3,711 | 837,800 |
| 2024/10/28 | 3,561 | 3,640 | 3,548 | 3,634 | 775,200 |
| 2024/10/25 | 3,586 | 3,616 | 3,569 | 3,604 | 783,000 |
| 2024/10/24 | 3,560 | 3,648 | 3,557 | 3,609 | 723,600 |
| 2024/10/23 | 3,620 | 3,650 | 3,598 | 3,604 | 518,200 |
| 2024/10/22 | 3,683 | 3,740 | 3,616 | 3,645 | 1,101,800 |
| 2024/10/21 | 3,742 | 3,788 | 3,693 | 3,700 | 781,900 |
| 2024/10/18 | 3,820 | 3,839 | 3,737 | 3,745 | 904,600 |
| 2024/10/17 | 3,805 | 3,810 | 3,739 | 3,747 | 874,800 |
| 2024/10/16 | 3,715 | 3,805 | 3,710 | 3,788 | 1,293,900 |
| 2024/10/15 | 3,839 | 3,877 | 3,827 | 3,855 | 1,628,200 |
| 2024/10/11 | 3,755 | 3,814 | 3,731 | 3,793 | 1,268,900 |
| 2024/10/10 | 3,749 | 3,765 | 3,713 | 3,741 | 959,400 |
| 2024/10/09 | 3,851 | 3,858 | 3,715 | 3,722 | 1,304,200 |
| 2024/10/08 | 3,789 | 3,942 | 3,786 | 3,806 | 2,174,800 |
| 2024/10/07 | 3,843 | 3,863 | 3,804 | 3,828 | 1,795,700 |
| 2024/10/04 | 3,735 | 3,765 | 3,694 | 3,703 | 908,700 |
| 2024/10/03 | 3,734 | 3,739 | 3,698 | 3,732 | 1,206,600 |
| 2024/10/02 | 3,662 | 3,707 | 3,601 | 3,634 | 1,314,000 |
| 2024/10/01 | 3,691 | 3,744 | 3,686 | 3,732 | 1,063,600 |
| 2024/09/30 | 3,687 | 3,746 | 3,643 | 3,680 | 2,030,700 |
| 2024/09/27 | 3,703 | 3,827 | 3,678 | 3,827 | 2,264,500 |
| 2024/09/26 | 3,569 | 3,644 | 3,549 | 3,644 | 1,680,600 |
| 2024/09/25 | 3,535 | 3,554 | 3,507 | 3,521 | 1,075,400 |
| 2024/09/24 | 3,555 | 3,585 | 3,452 | 3,519 | 2,281,200 |
| 2024/09/20 | 3,422 | 3,658 | 3,405 | 3,594 | 5,235,700 |
| 2024/09/19 | 3,230 | 3,313 | 3,218 | 3,285 | 1,666,500 |
| 2024/09/18 | 3,147 | 3,154 | 3,100 | 3,137 | 849,100 |
| 2024/09/17 | 3,170 | 3,177 | 3,040 | 3,111 | 1,208,500 |
| 2024/09/13 | 3,110 | 3,156 | 3,090 | 3,133 | 921,400 |
| 2024/09/12 | 3,112 | 3,143 | 3,061 | 3,120 | 1,149,800 |
| 2024/09/11 | 3,070 | 3,078 | 2,966 | 3,006 | 1,236,500 |
| 2024/09/10 | 3,161 | 3,180 | 3,075 | 3,080 | 1,233,800 |
| 2024/09/09 | 3,090 | 3,160 | 3,057 | 3,157 | 1,689,000 |
| 2024/09/06 | 3,295 | 3,325 | 3,213 | 3,230 | 1,586,700 |
| 2024/09/05 | 3,330 | 3,393 | 3,234 | 3,261 | 1,839,400 |
| 2024/09/04 | 3,368 | 3,425 | 3,360 | 3,389 | 2,343,700 |
| 2024/09/03 | 3,531 | 3,576 | 3,528 | 3,568 | 726,200 |
| 2024/09/02 | 3,591 | 3,605 | 3,528 | 3,559 | 983,400 |
| 2024/08/30 | 3,480 | 3,559 | 3,467 | 3,559 | 1,111,200 |
| 2024/08/29 | 3,447 | 3,530 | 3,405 | 3,491 | 948,500 |
| 2024/08/28 | 3,510 | 3,520 | 3,465 | 3,517 | 714,800 |
| 2024/08/27 | 3,539 | 3,545 | 3,479 | 3,526 | 978,700 |
| 2024/08/26 | 3,533 | 3,540 | 3,446 | 3,469 | 981,000 |
| 2024/08/23 | 3,550 | 3,580 | 3,503 | 3,564 | 695,600 |
| 2024/08/22 | 3,578 | 3,613 | 3,530 | 3,556 | 932,000 |
| 2024/08/21 | 3,523 | 3,556 | 3,504 | 3,549 | 604,700 |
| 2024/08/20 | 3,576 | 3,592 | 3,519 | 3,559 | 921,400 |
| 2024/08/19 | 3,562 | 3,599 | 3,502 | 3,506 | 1,141,300 |