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 |