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
3,746.2
円
(19:46)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,026 (24/11/13) | 2,533 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,026 (24/11/13) | 2,533 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,810 | 3,821 | 3,765 | 3,801 | +21 | +0.6 | 793,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,743 | 3,800 | 3,729 | 3,780 | +78 | +2.1 | 735,500 |
| 11/19 | 3,720 | 3,758 | 3,632 | 3,702 | -19 | -0.5 | 1,159,700 |
| 11/18 | 3,722 | 3,746 | 3,692 | 3,721 | -101 | -2.6 | 1,266,100 |
| 11/15 | 3,842 | 3,886 | 3,807 | 3,822 | -20 | -0.5 | 1,097,900 |
| 11/14 | 3,901 | 3,905 | 3,842 | 3,842 | -65 | -1.7 | 1,351,100 |
| 11/13 | 3,925 | 4,026 | 3,840 | 3,907 | +122 | +3.2 | 4,696,900 |
| 11/12 | 3,832 | 3,849 | 3,742 | 3,785 | -46 | -1.2 | 2,158,900 |
| 11/11 | 3,800 | 3,848 | 3,789 | 3,831 | +31 | +0.8 | 968,200 |
| 11/8 | 3,836 | 3,860 | 3,789 | 3,800 | +13 | +0.3 | 1,218,900 |
| 11/7 | 3,733 | 3,794 | 3,688 | 3,787 | +89 | +2.4 | 1,179,500 |
| 11/6 | 3,630 | 3,728 | 3,630 | 3,698 | +78 | +2.2 | 833,700 |
| 11/5 | 3,610 | 3,690 | 3,591 | 3,620 | +80 | +2.3 | 845,400 |
| 11/1 | 3,639 | 3,654 | 3,540 | 3,540 | -183 | -4.9 | 1,566,700 |
| 10/31 | 3,705 | 3,748 | 3,685 | 3,723 | -3 | -0.1 | 785,000 |
| 10/30 | 3,720 | 3,768 | 3,692 | 3,726 | +15 | +0.4 | 1,225,000 |
| 10/29 | 3,635 | 3,713 | 3,633 | 3,711 | +77 | +2.1 | 837,800 |
| 10/28 | 3,561 | 3,640 | 3,548 | 3,634 | +30 | +0.8 | 775,200 |
| 10/25 | 3,586 | 3,616 | 3,569 | 3,604 | -5 | -0.1 | 783,000 |
| 10/24 | 3,560 | 3,648 | 3,557 | 3,609 | +5 | +0.1 | 723,600 |
| 10/23 | 3,620 | 3,650 | 3,598 | 3,604 | -41 | -1.1 | 518,200 |
| 10/22 | 3,683 | 3,740 | 3,616 | 3,645 | -55 | -1.5 | 1,101,800 |
| 10/21 | 3,742 | 3,788 | 3,693 | 3,700 | -45 | -1.2 | 781,900 |
| 10/18 | 3,820 | 3,839 | 3,737 | 3,745 | -2 | -0.1 | 904,600 |
| 10/17 | 3,805 | 3,810 | 3,739 | 3,747 | -41 | -1.1 | 874,800 |
| 10/16 | 3,715 | 3,805 | 3,710 | 3,788 | -67 | -1.7 | 1,293,900 |
| 10/15 | 3,839 | 3,877 | 3,827 | 3,855 | +62 | +1.6 | 1,628,200 |
| 10/11 | 3,755 | 3,814 | 3,731 | 3,793 | +52 | +1.4 | 1,268,900 |
| 10/10 | 3,749 | 3,765 | 3,713 | 3,741 | +19 | +0.5 | 959,400 |
| 10/9 | 3,851 | 3,858 | 3,715 | 3,722 | -84 | -2.2 | 1,304,200 |
| 10/8 | 3,789 | 3,942 | 3,786 | 3,806 | -22 | -0.6 | 2,174,800 |
▶︎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
