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 |
|---|---|---|---|---|---|
| 2026/01/08 | 6,976 | 6,993 | 6,812 | 6,821 | 1,902,900 |
| 2026/01/07 | 6,991 | 7,310 | 6,950 | 7,118 | 2,880,600 |
| 2026/01/06 | 6,728 | 6,908 | 6,688 | 6,908 | 1,447,500 |
| 2026/01/05 | 6,726 | 6,830 | 6,635 | 6,751 | 1,565,100 |
| 2025/12/30 | 6,560 | 6,609 | 6,511 | 6,526 | 821,300 |
| 2025/12/29 | 6,643 | 6,842 | 6,600 | 6,650 | 1,861,300 |
| 2025/12/26 | 6,568 | 6,637 | 6,537 | 6,617 | 815,200 |
| 2025/12/25 | 6,668 | 6,668 | 6,515 | 6,567 | 970,800 |
| 2025/12/24 | 6,477 | 6,668 | 6,422 | 6,639 | 1,751,500 |
| 2025/12/23 | 6,554 | 6,560 | 6,389 | 6,477 | 1,523,900 |
| 2025/12/22 | 6,213 | 6,543 | 6,193 | 6,504 | 3,566,500 |
| 2025/12/19 | 5,950 | 6,017 | 5,884 | 6,007 | 1,513,500 |
| 2025/12/18 | 5,900 | 5,964 | 5,780 | 5,788 | 1,239,300 |
| 2025/12/17 | 6,024 | 6,069 | 5,957 | 6,021 | 906,800 |
| 2025/12/16 | 6,250 | 6,265 | 5,981 | 6,025 | 1,666,700 |
| 2025/12/15 | 6,250 | 6,370 | 6,180 | 6,337 | 1,066,400 |
| 2025/12/12 | 6,442 | 6,442 | 6,244 | 6,386 | 1,595,700 |
| 2025/12/11 | 6,450 | 6,507 | 6,290 | 6,342 | 1,050,000 |
| 2025/12/10 | 6,262 | 6,510 | 6,257 | 6,406 | 1,733,400 |
| 2025/12/09 | 6,100 | 6,284 | 6,080 | 6,256 | 1,574,200 |
| 2025/12/08 | 6,172 | 6,173 | 6,018 | 6,152 | 1,508,200 |
| 2025/12/05 | 6,145 | 6,331 | 6,130 | 6,214 | 1,938,700 |
| 2025/12/04 | 6,269 | 6,313 | 6,145 | 6,145 | 1,700,600 |
| 2025/12/03 | 6,360 | 6,404 | 6,187 | 6,228 | 1,831,800 |
| 2025/12/02 | 6,400 | 6,415 | 6,249 | 6,302 | 1,682,400 |
| 2025/12/01 | 6,569 | 6,589 | 6,305 | 6,371 | 2,158,900 |
| 2025/11/28 | 6,345 | 6,577 | 6,212 | 6,526 | 2,644,900 |
| 2025/11/27 | 6,000 | 6,410 | 5,987 | 6,322 | 4,476,100 |
| 2025/11/26 | 5,686 | 5,870 | 5,645 | 5,808 | 1,453,500 |
| 2025/11/25 | 5,809 | 5,845 | 5,531 | 5,586 | 1,661,100 |
| 2025/11/21 | 5,746 | 5,883 | 5,583 | 5,640 | 2,066,700 |
| 2025/11/20 | 6,218 | 6,249 | 6,014 | 6,129 | 2,457,400 |
| 2025/11/19 | 5,720 | 5,847 | 5,572 | 5,746 | 1,211,700 |
| 2025/11/18 | 5,953 | 6,020 | 5,736 | 5,736 | 2,127,200 |
| 2025/11/17 | 6,020 | 6,242 | 5,943 | 6,131 | 2,393,000 |
| 2025/11/14 | 5,821 | 6,248 | 5,780 | 6,040 | 4,121,200 |
| 2025/11/13 | 5,950 | 6,020 | 5,838 | 5,921 | 2,028,500 |
| 2025/11/12 | 5,676 | 5,908 | 5,637 | 5,887 | 1,185,300 |
| 2025/11/11 | 5,827 | 5,830 | 5,677 | 5,705 | 1,018,200 |
| 2025/11/10 | 5,768 | 5,801 | 5,696 | 5,767 | 1,352,100 |
| 2025/11/07 | 5,711 | 5,763 | 5,641 | 5,722 | 1,457,300 |
| 2025/11/06 | 5,810 | 5,873 | 5,724 | 5,784 | 1,221,100 |
| 2025/11/05 | 5,730 | 5,779 | 5,413 | 5,654 | 2,341,100 |
| 2025/11/04 | 6,055 | 6,172 | 5,865 | 5,877 | 1,901,400 |
| 2025/10/31 | 5,900 | 6,054 | 5,832 | 6,039 | 1,633,800 |
| 2025/10/30 | 5,870 | 5,938 | 5,782 | 5,938 | 1,532,000 |
| 2025/10/29 | 5,929 | 5,950 | 5,862 | 5,872 | 1,016,200 |
| 2025/10/28 | 5,960 | 5,983 | 5,877 | 5,890 | 1,083,200 |
| 2025/10/27 | 6,054 | 6,055 | 5,925 | 6,031 | 1,398,900 |
| 2025/10/24 | 5,810 | 5,954 | 5,800 | 5,954 | 1,849,300 |
| 2025/10/23 | 5,669 | 5,735 | 5,644 | 5,682 | 1,635,900 |
| 2025/10/22 | 5,870 | 5,885 | 5,771 | 5,842 | 1,615,700 |
| 2025/10/21 | 6,025 | 6,120 | 5,881 | 5,910 | 1,456,100 |
| 2025/10/20 | 5,866 | 5,975 | 5,802 | 5,935 | 1,423,300 |
| 2025/10/17 | 5,874 | 5,894 | 5,794 | 5,794 | 1,004,600 |
| 2025/10/16 | 5,970 | 5,994 | 5,842 | 5,882 | 1,243,900 |
| 2025/10/15 | 5,783 | 5,934 | 5,754 | 5,932 | 1,105,100 |
| 2025/10/14 | 5,805 | 6,004 | 5,685 | 5,718 | 2,594,100 |
| 2025/10/10 | 6,050 | 6,050 | 5,812 | 5,839 | 1,881,400 |
| 2025/10/09 | 6,148 | 6,174 | 5,967 | 6,069 | 3,116,000 |
| 2025/10/08 | 5,849 | 5,876 | 5,757 | 5,848 | 1,924,500 |
| 2025/10/07 | 5,932 | 6,089 | 5,900 | 5,924 | 3,111,300 |
| 2025/10/06 | 5,728 | 5,920 | 5,702 | 5,887 | 3,461,800 |
| 2025/10/03 | 5,450 | 5,603 | 5,400 | 5,528 | 1,777,800 |
| 2025/10/02 | 5,250 | 5,474 | 5,192 | 5,450 | 2,861,400 |
| 2025/10/01 | 5,010 | 5,146 | 4,968 | 5,093 | 1,365,200 |
| 2025/09/30 | 5,094 | 5,096 | 4,977 | 5,021 | 1,182,500 |
| 2025/09/29 | 5,106 | 5,119 | 5,002 | 5,030 | 1,281,700 |
| 2025/09/26 | 5,211 | 5,231 | 5,047 | 5,060 | 2,348,600 |
| 2025/09/25 | 5,282 | 5,320 | 5,230 | 5,274 | 2,118,200 |
| 2025/09/24 | 5,300 | 5,398 | 5,272 | 5,351 | 2,058,700 |
| 2025/09/22 | 5,161 | 5,447 | 5,133 | 5,385 | 3,930,500 |
| 2025/09/19 | 5,190 | 5,199 | 4,998 | 5,110 | 3,896,600 |
| 2025/09/18 | 4,985 | 5,209 | 4,894 | 5,175 | 5,834,000 |
| 2025/09/17 | 4,686 | 4,726 | 4,622 | 4,635 | 1,662,400 |
| 2025/09/16 | 4,733 | 4,751 | 4,673 | 4,702 | 2,830,500 |
| 2025/09/12 | 4,351 | 4,499 | 4,347 | 4,465 | 3,332,000 |
| 2025/09/11 | 4,170 | 4,306 | 4,165 | 4,294 | 2,262,000 |
| 2025/09/10 | 4,102 | 4,170 | 4,068 | 4,152 | 1,229,800 |
| 2025/09/09 | 4,175 | 4,181 | 4,093 | 4,111 | 1,721,800 |
| 2025/09/08 | 3,985 | 4,190 | 3,945 | 4,173 | 2,537,400 |
| 2025/09/05 | 3,807 | 3,964 | 3,794 | 3,944 | 1,779,600 |
| 2025/09/04 | 3,741 | 3,824 | 3,731 | 3,756 | 1,148,600 |
| 2025/09/03 | 3,830 | 3,845 | 3,759 | 3,759 | 874,600 |
| 2025/09/02 | 3,850 | 3,898 | 3,832 | 3,834 | 654,600 |
| 2025/09/01 | 3,829 | 3,857 | 3,771 | 3,843 | 1,091,800 |
| 2025/08/29 | 3,932 | 3,960 | 3,855 | 3,888 | 1,069,500 |
| 2025/08/28 | 3,923 | 3,966 | 3,910 | 3,940 | 1,965,100 |
| 2025/08/27 | 3,950 | 3,960 | 3,909 | 3,923 | 1,316,300 |
| 2025/08/26 | 3,876 | 3,943 | 3,851 | 3,936 | 1,549,700 |
| 2025/08/25 | 3,850 | 3,899 | 3,850 | 3,875 | 1,165,400 |
| 2025/08/22 | 3,840 | 3,864 | 3,767 | 3,817 | 1,419,700 |
| 2025/08/21 | 3,718 | 3,857 | 3,703 | 3,821 | 2,531,600 |
| 2025/08/20 | 3,699 | 3,737 | 3,667 | 3,676 | 934,800 |
| 2025/08/19 | 3,750 | 3,772 | 3,729 | 3,737 | 1,128,400 |
| 2025/08/18 | 3,601 | 3,773 | 3,588 | 3,761 | 1,880,200 |
| 2025/08/15 | 3,574 | 3,600 | 3,553 | 3,586 | 1,092,800 |
| 2025/08/14 | 3,534 | 3,590 | 3,524 | 3,559 | 701,900 |
| 2025/08/13 | 3,513 | 3,577 | 3,484 | 3,554 | 1,391,100 |
| 2025/08/12 | 3,530 | 3,569 | 3,472 | 3,497 | 1,847,200 |
| 2025/08/08 | 3,750 | 3,787 | 3,562 | 3,562 | 2,850,500 |
| 2025/08/07 | 3,638 | 3,654 | 3,595 | 3,623 | 1,061,100 |
| 2025/08/06 | 3,558 | 3,639 | 3,557 | 3,620 | 1,009,600 |
| 2025/08/05 | 3,636 | 3,668 | 3,575 | 3,575 | 886,600 |
| 2025/08/04 | 3,533 | 3,584 | 3,516 | 3,575 | 941,600 |
| 2025/08/01 | 3,649 | 3,695 | 3,631 | 3,636 | 810,600 |
| 2025/07/31 | 3,643 | 3,682 | 3,641 | 3,664 | 701,900 |
| 2025/07/30 | 3,640 | 3,652 | 3,620 | 3,632 | 1,960,100 |
| 2025/07/29 | 3,664 | 3,671 | 3,610 | 3,621 | 920,600 |
| 2025/07/28 | 3,716 | 3,736 | 3,683 | 3,725 | 743,900 |
| 2025/07/25 | 3,675 | 3,738 | 3,648 | 3,701 | 1,036,200 |
| 2025/07/24 | 3,737 | 3,738 | 3,686 | 3,711 | 1,490,600 |
| 2025/07/23 | 3,660 | 3,699 | 3,634 | 3,638 | 1,611,000 |
| 2025/07/22 | 3,618 | 3,643 | 3,578 | 3,605 | 1,000,600 |
| 2025/07/18 | 3,647 | 3,655 | 3,580 | 3,592 | 902,600 |
| 2025/07/17 | 3,556 | 3,637 | 3,530 | 3,613 | 988,600 |
| 2025/07/16 | 3,610 | 3,629 | 3,584 | 3,586 | 1,022,300 |
| 2025/07/15 | 3,566 | 3,606 | 3,554 | 3,591 | 1,360,300 |
| 2025/07/14 | 3,578 | 3,595 | 3,536 | 3,536 | 1,096,900 |
| 2025/07/11 | 3,511 | 3,585 | 3,499 | 3,550 | 1,481,800 |
| 2025/07/10 | 3,435 | 3,498 | 3,420 | 3,498 | 1,324,900 |
| 2025/07/09 | 3,451 | 3,465 | 3,386 | 3,414 | 1,299,800 |
| 2025/07/08 | 3,390 | 3,431 | 3,366 | 3,409 | 1,368,500 |
| 2025/07/07 | 3,450 | 3,462 | 3,380 | 3,390 | 1,226,000 |
| 2025/07/04 | 3,420 | 3,497 | 3,419 | 3,465 | 3,231,600 |
| 2025/07/03 | 3,255 | 3,384 | 3,234 | 3,384 | 1,898,000 |
| 2025/07/02 | 3,234 | 3,265 | 3,223 | 3,235 | 1,342,600 |
| 2025/07/01 | 3,300 | 3,327 | 3,283 | 3,284 | 1,189,700 |
| 2025/06/30 | 3,384 | 3,407 | 3,337 | 3,349 | 1,677,300 |
| 2025/06/27 | 3,249 | 3,370 | 3,242 | 3,331 | 2,319,300 |
| 2025/06/26 | 3,139 | 3,239 | 3,138 | 3,226 | 1,406,200 |
| 2025/06/25 | 3,100 | 3,132 | 3,072 | 3,120 | 482,700 |
| 2025/06/24 | 3,101 | 3,120 | 3,080 | 3,087 | 560,700 |
| 2025/06/23 | 3,054 | 3,085 | 3,037 | 3,073 | 864,800 |
| 2025/06/20 | 3,073 | 3,127 | 3,073 | 3,098 | 909,000 |
| 2025/06/19 | 3,125 | 3,139 | 3,078 | 3,095 | 545,200 |
| 2025/06/18 | 3,101 | 3,139 | 3,100 | 3,134 | 662,700 |
| 2025/06/17 | 3,095 | 3,143 | 3,088 | 3,128 | 783,600 |
| 2025/06/16 | 3,112 | 3,127 | 3,089 | 3,092 | 863,900 |
| 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 |