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 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,800 | 3,905 | 3,742 | 3,876 | 4,164,400 |
| 2024/04/17 | 4,000 | 4,000 | 3,798 | 3,880 | 10,178,500 |
| 2024/04/16 | 3,681 | 3,681 | 3,465 | 3,465 | 2,243,400 |
| 2024/04/15 | 3,745 | 3,771 | 3,702 | 3,748 | 963,500 |
| 2024/04/12 | 3,705 | 3,793 | 3,671 | 3,793 | 1,622,400 |
| 2024/04/11 | 3,588 | 3,685 | 3,584 | 3,669 | 1,073,300 |
| 2024/04/10 | 3,613 | 3,665 | 3,597 | 3,622 | 778,900 |
| 2024/04/09 | 3,562 | 3,628 | 3,541 | 3,621 | 731,700 |
| 2024/04/08 | 3,609 | 3,649 | 3,548 | 3,574 | 1,039,100 |
| 2024/04/05 | 3,500 | 3,594 | 3,495 | 3,576 | 1,190,700 |
| 2024/04/04 | 3,610 | 3,642 | 3,563 | 3,584 | 1,461,900 |
| 2024/04/03 | 3,450 | 3,567 | 3,330 | 3,510 | 1,180,700 |
| 2024/04/02 | 3,460 | 3,530 | 3,427 | 3,492 | 1,412,500 |
| 2024/04/01 | 3,600 | 3,600 | 3,385 | 3,390 | 2,545,100 |
| 2024/03/29 | 3,532 | 3,639 | 3,496 | 3,626 | 1,371,900 |
| 2024/03/28 | 3,517 | 3,564 | 3,475 | 3,506 | 832,100 |
| 2024/03/27 | 3,544 | 3,583 | 3,504 | 3,543 | 1,047,100 |
| 2024/03/26 | 3,579 | 3,592 | 3,520 | 3,544 | 783,600 |
| 2024/03/25 | 3,614 | 3,643 | 3,572 | 3,580 | 1,047,000 |
| 2024/03/22 | 3,640 | 3,652 | 3,575 | 3,628 | 1,202,600 |
| 2024/03/21 | 3,600 | 3,619 | 3,558 | 3,601 | 1,360,400 |
| 2024/03/19 | 3,446 | 3,520 | 3,441 | 3,517 | 1,210,700 |
| 2024/03/18 | 3,460 | 3,473 | 3,428 | 3,450 | 1,304,400 |
| 2024/03/15 | 3,364 | 3,440 | 3,353 | 3,392 | 1,854,300 |
| 2024/03/14 | 3,341 | 3,384 | 3,277 | 3,373 | 1,354,300 |
| 2024/03/13 | 3,427 | 3,460 | 3,335 | 3,342 | 1,225,000 |
| 2024/03/12 | 3,270 | 3,368 | 3,201 | 3,368 | 1,868,000 |
| 2024/03/11 | 3,273 | 3,342 | 3,219 | 3,310 | 2,504,900 |
| 2024/03/08 | 3,487 | 3,520 | 3,417 | 3,445 | 2,423,800 |
| 2024/03/07 | 3,634 | 3,647 | 3,450 | 3,477 | 2,254,000 |
| 2024/03/06 | 3,575 | 3,649 | 3,567 | 3,629 | 1,843,200 |
| 2024/03/05 | 3,592 | 3,636 | 3,556 | 3,625 | 1,820,300 |
| 2024/03/04 | 3,700 | 3,726 | 3,595 | 3,600 | 3,117,400 |
| 2024/03/01 | 3,629 | 3,637 | 3,597 | 3,616 | 1,517,500 |
| 2024/02/29 | 3,589 | 3,641 | 3,565 | 3,615 | 2,135,100 |
| 2024/02/28 | 3,610 | 3,675 | 3,610 | 3,629 | 1,884,800 |
| 2024/02/27 | 3,581 | 3,597 | 3,522 | 3,568 | 2,522,700 |
| 2024/02/26 | 3,694 | 3,730 | 3,615 | 3,651 | 3,078,100 |
| 2024/02/22 | 3,604 | 3,626 | 3,523 | 3,554 | 4,001,200 |
| 2024/02/21 | 3,286 | 3,424 | 3,261 | 3,394 | 3,371,400 |
| 2024/02/20 | 3,262 | 3,283 | 3,206 | 3,254 | 1,139,900 |
| 2024/02/19 | 3,299 | 3,327 | 3,249 | 3,260 | 1,526,800 |
| 2024/02/16 | 3,240 | 3,362 | 3,183 | 3,285 | 5,246,900 |
| 2024/02/15 | 3,169 | 3,260 | 3,100 | 3,125 | 4,430,700 |
| 2024/02/14 | 2,950 | 2,950 | 2,879 | 2,929 | 1,943,200 |
| 2024/02/13 | 2,963 | 2,978 | 2,921 | 2,972 | 1,575,400 |
| 2024/02/09 | 2,958 | 2,998 | 2,943 | 2,956 | 870,000 |
| 2024/02/08 | 2,962 | 2,974 | 2,924 | 2,945 | 1,177,500 |
| 2024/02/07 | 2,945 | 2,989 | 2,917 | 2,953 | 1,067,300 |
| 2024/02/06 | 2,943 | 2,966 | 2,927 | 2,946 | 904,600 |
| 2024/02/05 | 2,974 | 2,975 | 2,932 | 2,943 | 779,500 |
| 2024/02/02 | 2,959 | 2,974 | 2,938 | 2,954 | 929,300 |
| 2024/02/01 | 2,949 | 2,971 | 2,915 | 2,928 | 794,100 |
| 2024/01/31 | 2,913 | 2,966 | 2,909 | 2,963 | 934,600 |
| 2024/01/30 | 2,970 | 2,975 | 2,912 | 2,917 | 1,265,900 |
| 2024/01/29 | 2,968 | 2,978 | 2,932 | 2,963 | 1,132,100 |
| 2024/01/26 | 2,980 | 3,001 | 2,961 | 2,967 | 1,177,900 |
| 2024/01/25 | 2,937 | 3,024 | 2,931 | 3,017 | 1,633,600 |
| 2024/01/24 | 2,964 | 2,969 | 2,929 | 2,945 | 1,247,000 |
| 2024/01/23 | 3,015 | 3,035 | 2,958 | 2,972 | 1,399,500 |
| 2024/01/22 | 2,978 | 3,021 | 2,963 | 3,021 | 1,073,200 |
| 2024/01/19 | 2,998 | 2,998 | 2,938 | 2,945 | 1,323,700 |
| 2024/01/18 | 2,985 | 2,998 | 2,915 | 2,926 | 2,094,100 |
| 2024/01/17 | 2,992 | 3,068 | 2,982 | 3,023 | 2,167,000 |
| 2024/01/16 | 2,989 | 3,038 | 2,960 | 2,972 | 1,338,300 |
| 2024/01/15 | 2,914 | 2,967 | 2,907 | 2,967 | 1,256,000 |
| 2024/01/12 | 2,970 | 2,983 | 2,901 | 2,911 | 1,746,500 |
| 2024/01/11 | 3,010 | 3,010 | 2,935 | 2,946 | 2,031,600 |
| 2024/01/10 | 2,982 | 2,995 | 2,946 | 2,972 | 1,373,300 |
| 2024/01/09 | 2,999 | 3,036 | 2,973 | 3,013 | 2,236,100 |
| 2024/01/05 | 2,874 | 2,987 | 2,874 | 2,978 | 2,537,300 |
| 2024/01/04 | 2,788 | 2,878 | 2,758 | 2,858 | 1,087,500 |
| 2023/12/29 | 2,784 | 2,821 | 2,779 | 2,810 | 988,400 |
| 2023/12/28 | 2,768 | 2,817 | 2,753 | 2,788 | 784,400 |
| 2023/12/27 | 2,855 | 2,870 | 2,838 | 2,843 | 1,458,400 |
| 2023/12/26 | 2,849 | 2,865 | 2,843 | 2,852 | 536,600 |
| 2023/12/25 | 2,889 | 2,889 | 2,837 | 2,854 | 504,600 |
| 2023/12/22 | 2,870 | 2,898 | 2,832 | 2,839 | 996,200 |
| 2023/12/21 | 2,850 | 2,861 | 2,818 | 2,845 | 1,082,400 |
| 2023/12/20 | 2,900 | 2,926 | 2,889 | 2,891 | 1,289,900 |
| 2023/12/19 | 2,852 | 2,892 | 2,841 | 2,890 | 995,200 |
| 2023/12/18 | 2,914 | 2,914 | 2,838 | 2,888 | 1,401,600 |
| 2023/12/15 | 2,854 | 2,947 | 2,851 | 2,947 | 2,555,000 |
| 2023/12/14 | 2,835 | 2,891 | 2,821 | 2,830 | 1,311,600 |
| 2023/12/13 | 2,800 | 2,850 | 2,796 | 2,834 | 1,222,100 |
| 2023/12/12 | 2,817 | 2,825 | 2,791 | 2,792 | 809,100 |
| 2023/12/11 | 2,820 | 2,849 | 2,784 | 2,792 | 1,324,700 |
| 2023/12/08 | 2,794 | 2,795 | 2,745 | 2,773 | 1,393,400 |
| 2023/12/07 | 2,797 | 2,825 | 2,786 | 2,812 | 1,373,900 |
| 2023/12/06 | 2,748 | 2,816 | 2,734 | 2,813 | 1,446,500 |
| 2023/12/05 | 2,735 | 2,753 | 2,715 | 2,720 | 1,096,700 |
| 2023/12/04 | 2,715 | 2,763 | 2,714 | 2,751 | 937,000 |
| 2023/12/01 | 2,732 | 2,754 | 2,711 | 2,746 | 1,456,100 |
| 2023/11/30 | 2,762 | 2,769 | 2,730 | 2,760 | 1,654,600 |
| 2023/11/29 | 2,748 | 2,792 | 2,729 | 2,760 | 1,705,200 |
| 2023/11/28 | 2,819 | 2,863 | 2,793 | 2,805 | 1,603,900 |
| 2023/11/27 | 2,840 | 2,907 | 2,833 | 2,842 | 3,359,600 |
| 2023/11/24 | 2,750 | 2,842 | 2,749 | 2,790 | 3,313,600 |
| 2023/11/22 | 2,636 | 2,689 | 2,634 | 2,673 | 1,022,100 |
| 2023/11/21 | 2,669 | 2,675 | 2,636 | 2,653 | 978,600 |
| 2023/11/20 | 2,714 | 2,722 | 2,677 | 2,694 | 796,000 |
| 2023/11/17 | 2,686 | 2,723 | 2,668 | 2,714 | 1,019,600 |
| 2023/11/16 | 2,676 | 2,699 | 2,654 | 2,689 | 1,672,600 |
| 2023/11/15 | 2,650 | 2,676 | 2,618 | 2,638 | 1,418,400 |
| 2023/11/14 | 2,665 | 2,676 | 2,593 | 2,626 | 1,357,100 |
| 2023/11/13 | 2,597 | 2,656 | 2,595 | 2,630 | 2,319,600 |
| 2023/11/10 | 2,494 | 2,636 | 2,467 | 2,601 | 6,112,900 |
| 2023/11/09 | 2,324 | 2,400 | 2,242 | 2,354 | 1,813,900 |
| 2023/11/08 | 2,412 | 2,421 | 2,280 | 2,317 | 3,484,500 |
| 2023/11/07 | 2,519 | 2,520 | 2,476 | 2,484 | 1,062,600 |
| 2023/11/06 | 2,536 | 2,559 | 2,525 | 2,540 | 1,680,300 |
| 2023/11/02 | 2,500 | 2,505 | 2,468 | 2,495 | 1,029,400 |
| 2023/11/01 | 2,495 | 2,507 | 2,468 | 2,484 | 1,361,600 |
| 2023/10/31 | 2,411 | 2,433 | 2,393 | 2,423 | 1,291,400 |
| 2023/10/30 | 2,436 | 2,443 | 2,397 | 2,423 | 1,063,300 |
| 2023/10/27 | 2,430 | 2,468 | 2,430 | 2,466 | 1,053,000 |
| 2023/10/26 | 2,445 | 2,456 | 2,388 | 2,400 | 1,511,100 |
| 2023/10/25 | 2,487 | 2,490 | 2,448 | 2,463 | 995,000 |
| 2023/10/24 | 2,444 | 2,460 | 2,391 | 2,456 | 1,543,800 |
| 2023/10/23 | 2,451 | 2,485 | 2,415 | 2,440 | 1,211,200 |
| 2023/10/20 | 2,510 | 2,517 | 2,453 | 2,458 | 1,683,100 |
| 2023/10/19 | 2,465 | 2,525 | 2,432 | 2,520 | 1,216,500 |
| 2023/10/18 | 2,561 | 2,565 | 2,510 | 2,510 | 795,700 |
| 2023/10/17 | 2,520 | 2,561 | 2,510 | 2,527 | 925,300 |
| 2023/10/16 | 2,496 | 2,533 | 2,480 | 2,515 | 1,063,100 |
| 2023/10/13 | 2,538 | 2,551 | 2,519 | 2,526 | 1,020,000 |
| 2023/10/12 | 2,501 | 2,572 | 2,497 | 2,572 | 1,696,200 |
| 2023/10/11 | 2,481 | 2,510 | 2,466 | 2,469 | 891,900 |
| 2023/10/10 | 2,465 | 2,486 | 2,441 | 2,482 | 1,293,400 |
| 2023/10/06 | 2,425 | 2,433 | 2,400 | 2,423 | 1,314,300 |
| 2023/10/05 | 2,402 | 2,440 | 2,383 | 2,432 | 1,665,500 |
| 2023/10/04 | 2,443 | 2,455 | 2,379 | 2,390 | 3,451,200 |
| 2023/10/03 | 2,550 | 2,550 | 2,476 | 2,493 | 2,336,800 |
| 2023/10/02 | 2,550 | 2,670 | 2,550 | 2,564 | 3,783,800 |
| 2023/09/29 | 2,483 | 2,547 | 2,478 | 2,505 | 2,876,500 |
| 2023/09/28 | 2,467 | 2,473 | 2,411 | 2,446 | 1,061,700 |
| 2023/09/27 | 2,456 | 2,468 | 2,404 | 2,468 | 1,229,600 |
| 2023/09/26 | 2,454 | 2,469 | 2,438 | 2,440 | 942,800 |
| 2023/09/25 | 2,421 | 2,450 | 2,407 | 2,443 | 817,000 |
| 2023/09/22 | 2,444 | 2,444 | 2,391 | 2,421 | 1,938,200 |
| 2023/09/21 | 2,517 | 2,531 | 2,455 | 2,465 | 1,748,000 |
| 2023/09/20 | 2,544 | 2,544 | 2,501 | 2,517 | 1,634,700 |
| 2023/09/19 | 2,548 | 2,585 | 2,515 | 2,549 | 2,455,600 |
| 2023/09/15 | 2,548 | 2,555 | 2,478 | 2,498 | 1,876,400 |
| 2023/09/14 | 2,505 | 2,546 | 2,505 | 2,524 | 1,189,100 |
| 2023/09/13 | 2,540 | 2,544 | 2,490 | 2,501 | 1,300,100 |
| 2023/09/12 | 2,530 | 2,565 | 2,530 | 2,536 | 1,301,900 |
| 2023/09/11 | 2,504 | 2,549 | 2,494 | 2,506 | 978,400 |
| 2023/09/08 | 2,529 | 2,575 | 2,461 | 2,479 | 1,425,500 |
| 2023/09/07 | 2,550 | 2,586 | 2,507 | 2,519 | 1,812,500 |
| 2023/09/06 | 2,520 | 2,538 | 2,493 | 2,528 | 1,194,100 |
| 2023/09/05 | 2,492 | 2,520 | 2,475 | 2,518 | 1,475,700 |
| 2023/09/04 | 2,430 | 2,489 | 2,419 | 2,478 | 1,693,200 |
| 2023/09/01 | 2,374 | 2,415 | 2,364 | 2,412 | 1,276,100 |
| 2023/08/31 | 2,342 | 2,377 | 2,338 | 2,371 | 989,500 |
| 2023/08/30 | 2,364 | 2,370 | 2,343 | 2,358 | 848,800 |
| 2023/08/29 | 2,345 | 2,377 | 2,337 | 2,353 | 1,581,800 |
| 2023/08/28 | 2,318 | 2,336 | 2,298 | 2,322 | 933,100 |
| 2023/08/25 | 2,315 | 2,315 | 2,289 | 2,310 | 1,175,000 |
| 2023/08/24 | 2,308 | 2,349 | 2,305 | 2,338 | 1,023,900 |
| 2023/08/23 | 2,274 | 2,320 | 2,267 | 2,319 | 938,400 |
| 2023/08/22 | 2,254 | 2,280 | 2,245 | 2,279 | 794,000 |
| 2023/08/21 | 2,234 | 2,257 | 2,229 | 2,242 | 682,400 |
| 2023/08/18 | 2,218 | 2,243 | 2,202 | 2,230 | 809,000 |
| 2023/08/17 | 2,251 | 2,265 | 2,179 | 2,242 | 1,696,400 |
| 2023/08/16 | 2,260 | 2,273 | 2,251 | 2,263 | 1,208,800 |
| 2023/08/15 | 2,341 | 2,356 | 2,295 | 2,310 | 1,327,400 |
| 2023/08/14 | 2,340 | 2,372 | 2,325 | 2,341 | 1,235,300 |
| 2023/08/10 | 2,308 | 2,339 | 2,290 | 2,335 | 2,206,000 |
| 2023/08/09 | 2,255 | 2,322 | 2,217 | 2,296 | 4,654,800 |
| 2023/08/08 | 2,133 | 2,146 | 2,107 | 2,127 | 1,497,700 |
| 2023/08/07 | 2,160 | 2,160 | 2,105 | 2,124 | 2,506,700 |
| 2023/08/04 | 2,197 | 2,200 | 2,156 | 2,167 | 1,637,800 |
| 2023/08/03 | 2,268 | 2,276 | 2,192 | 2,193 | 2,571,400 |
| 2023/08/02 | 2,295 | 2,337 | 2,289 | 2,311 | 1,016,000 |
| 2023/08/01 | 2,325 | 2,334 | 2,300 | 2,323 | 1,107,000 |
| 2023/07/31 | 2,320 | 2,325 | 2,303 | 2,325 | 1,389,100 |
| 2023/07/28 | 2,285 | 2,300 | 2,243 | 2,294 | 1,755,900 |
| 2023/07/27 | 2,315 | 2,320 | 2,282 | 2,304 | 1,179,100 |
| 2023/07/26 | 2,341 | 2,350 | 2,306 | 2,327 | 692,200 |
| 2023/07/25 | 2,315 | 2,335 | 2,310 | 2,334 | 855,000 |
| 2023/07/24 | 2,310 | 2,330 | 2,303 | 2,314 | 819,800 |
| 2023/07/21 | 2,300 | 2,304 | 2,271 | 2,298 | 772,200 |
| 2023/07/20 | 2,305 | 2,327 | 2,299 | 2,303 | 1,028,400 |
| 2023/07/19 | 2,307 | 2,317 | 2,288 | 2,305 | 1,164,400 |
| 2023/07/18 | 2,262 | 2,267 | 2,237 | 2,266 | 1,133,200 |
| 2023/07/14 | 2,304 | 2,323 | 2,271 | 2,272 | 1,437,600 |
| 2023/07/13 | 2,314 | 2,332 | 2,299 | 2,305 | 1,139,600 |
| 2023/07/12 | 2,317 | 2,317 | 2,260 | 2,290 | 1,139,400 |
| 2023/07/11 | 2,331 | 2,339 | 2,300 | 2,308 | 941,800 |
| 2023/07/10 | 2,325 | 2,344 | 2,295 | 2,313 | 1,311,000 |
| 2023/07/07 | 2,314 | 2,314 | 2,281 | 2,286 | 1,091,700 |
| 2023/07/06 | 2,365 | 2,368 | 2,323 | 2,335 | 1,290,900 |
| 2023/07/05 | 2,395 | 2,403 | 2,377 | 2,384 | 1,133,600 |
| 2023/07/04 | 2,400 | 2,416 | 2,377 | 2,387 | 1,625,400 |
| 2023/07/03 | 2,360 | 2,418 | 2,355 | 2,399 | 2,137,000 |
| 2023/06/30 | 2,351 | 2,360 | 2,296 | 2,326 | 1,742,300 |
| 2023/06/29 | 2,350 | 2,377 | 2,335 | 2,354 | 1,403,800 |
| 2023/06/28 | 2,310 | 2,353 | 2,301 | 2,335 | 1,432,600 |
| 2023/06/27 | 2,309 | 2,326 | 2,253 | 2,279 | 1,323,900 |