4004東証P貸借
業種 化学
レゾナック・ホールディングス 株価時系列データ
PTS
3,556
円
(23:31)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,000.0 (24/04/17) | 2,105.0 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,000.0 (24/04/17) | 2,757.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,697.0 | 3,739.0 | 3,560.0 | 3,560.0 | -67.0 | -1.9 | 2,228,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,685.0 | 3,715.0 | 3,620.0 | 3,627.0 | -20.0 | -0.6 | 1,461,800 |
| 5/21 | 3,748.0 | 3,767.0 | 3,639.0 | 3,647.0 | -31.0 | -0.8 | 1,992,600 |
| 5/20 | 3,632.0 | 3,716.0 | 3,604.0 | 3,678.0 | +72.0 | +2.0 | 2,240,600 |
| 5/17 | 3,710.0 | 3,719.0 | 3,584.0 | 3,606.0 | -105.0 | -2.8 | 2,274,500 |
| 5/16 | 3,861.0 | 3,950.0 | 3,547.0 | 3,711.0 | +34.0 | +0.9 | 7,437,400 |
| 5/15 | 3,622.0 | 3,704.0 | 3,596.0 | 3,677.0 | +41.0 | +1.1 | 2,225,700 |
| 5/14 | 3,635.0 | 3,648.0 | 3,588.0 | 3,636.0 | +1.0 | +0.0 | 1,436,900 |
| 5/13 | 3,618.0 | 3,655.0 | 3,577.0 | 3,635.0 | +16.0 | +0.4 | 1,813,800 |
| 5/10 | 3,503.0 | 3,619.0 | 3,481.0 | 3,619.0 | +99.0 | +2.8 | 1,758,700 |
| 5/9 | 3,475.0 | 3,565.0 | 3,464.0 | 3,520.0 | +36.0 | +1.0 | 1,674,900 |
| 5/8 | 3,520.0 | 3,542.0 | 3,463.0 | 3,484.0 | -45.0 | -1.3 | 1,897,200 |
| 5/7 | 3,505.0 | 3,529.0 | 3,457.0 | 3,529.0 | +104.0 | +3.0 | 1,902,000 |
| 5/2 | 3,440.0 | 3,520.0 | 3,425.0 | 3,425.0 | -23.0 | -0.7 | 2,014,900 |
| 5/1 | 3,392.0 | 3,463.0 | 3,377.0 | 3,448.0 | +22.0 | +0.6 | 2,086,200 |
| 4/30 | 3,436.0 | 3,448.0 | 3,395.0 | 3,426.0 | +44.0 | +1.3 | 3,071,100 |
| 4/26 | 3,351.0 | 3,401.0 | 3,334.0 | 3,382.0 | +48.0 | +1.4 | 2,777,400 |
| 4/25 | 3,320.0 | 3,421.0 | 3,299.0 | 3,334.0 | -56.0 | -1.7 | 3,030,000 |
| 4/24 | 3,431.0 | 3,487.0 | 3,387.0 | 3,390.0 | -321.0 | -8.7 | 8,094,800 |
| 4/23 | 3,780.0 | 3,806.0 | 3,676.0 | 3,711.0 | -24.0 | -0.6 | 1,501,200 |
| 4/22 | 3,662.0 | 3,766.0 | 3,651.0 | 3,735.0 | +3.0 | +0.1 | 1,961,600 |
| 4/19 | 3,751.0 | 3,808.0 | 3,571.0 | 3,732.0 | -144.0 | -3.7 | 4,363,900 |
| 4/18 | 3,800.0 | 3,905.0 | 3,742.0 | 3,876.0 | -4.0 | -0.1 | 4,164,400 |
| 4/17 | 4,000.0 | 4,000.0 | 3,798.0 | 3,880.0 | +415.0 | +12.0 | 10,178,500 |
| 4/16 | 3,681.0 | 3,681.0 | 3,465.0 | 3,465.0 | -283.0 | -7.6 | 2,243,400 |
| 4/15 | 3,745.0 | 3,771.0 | 3,702.0 | 3,748.0 | -45.0 | -1.2 | 963,500 |
| 4/12 | 3,705.0 | 3,793.0 | 3,671.0 | 3,793.0 | +124.0 | +3.4 | 1,622,400 |
| 4/11 | 3,588.0 | 3,685.0 | 3,584.0 | 3,669.0 | +47.0 | +1.3 | 1,073,300 |
| 4/10 | 3,613.0 | 3,665.0 | 3,597.0 | 3,622.0 | +1.0 | +0.0 | 778,900 |
| 4/9 | 3,562.0 | 3,628.0 | 3,541.0 | 3,621.0 | +47.0 | +1.3 | 731,700 |
| 4/8 | 3,609.0 | 3,649.0 | 3,548.0 | 3,574.0 | -2.0 | -0.1 | 1,039,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて