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
3,620
円
(13:36)
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 |
---|---|
3,730.0 (24/02/26) | 2,042.0 (23/05/16) |
昨年来高値 | 昨年来安値 |
---|---|
3,730.0 (24/02/26) | 1,975.0 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,532.0 | 3,628.0 | 3,496.0 | 3,627.0 | +121.0 | +3.5 | 736,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,517.0 | 3,564.0 | 3,475.0 | 3,506.0 | -37.0 | -1.0 | 832,100 |
3/27 | 3,544.0 | 3,583.0 | 3,504.0 | 3,543.0 | -1.0 | +0.0 | 1,047,100 |
3/26 | 3,579.0 | 3,592.0 | 3,520.0 | 3,544.0 | -36.0 | -1.0 | 783,600 |
3/25 | 3,614.0 | 3,643.0 | 3,572.0 | 3,580.0 | -48.0 | -1.3 | 1,047,000 |
3/22 | 3,640.0 | 3,652.0 | 3,575.0 | 3,628.0 | +27.0 | +0.8 | 1,202,600 |
3/21 | 3,600.0 | 3,619.0 | 3,558.0 | 3,601.0 | +84.0 | +2.4 | 1,360,400 |
3/19 | 3,446.0 | 3,520.0 | 3,441.0 | 3,517.0 | +67.0 | +1.9 | 1,210,700 |
3/18 | 3,460.0 | 3,473.0 | 3,428.0 | 3,450.0 | +58.0 | +1.7 | 1,304,400 |
3/15 | 3,364.0 | 3,440.0 | 3,353.0 | 3,392.0 | +19.0 | +0.6 | 1,854,300 |
3/14 | 3,341.0 | 3,384.0 | 3,277.0 | 3,373.0 | +31.0 | +0.9 | 1,354,300 |
3/13 | 3,427.0 | 3,460.0 | 3,335.0 | 3,342.0 | -26.0 | -0.8 | 1,225,000 |
3/12 | 3,270.0 | 3,368.0 | 3,201.0 | 3,368.0 | +58.0 | +1.8 | 1,868,000 |
3/11 | 3,273.0 | 3,342.0 | 3,219.0 | 3,310.0 | -135.0 | -3.9 | 2,504,900 |
3/8 | 3,487.0 | 3,520.0 | 3,417.0 | 3,445.0 | -32.0 | -0.9 | 2,423,800 |
3/7 | 3,634.0 | 3,647.0 | 3,450.0 | 3,477.0 | -152.0 | -4.2 | 2,254,000 |
3/6 | 3,575.0 | 3,649.0 | 3,567.0 | 3,629.0 | +4.0 | +0.1 | 1,843,200 |
3/5 | 3,592.0 | 3,636.0 | 3,556.0 | 3,625.0 | +25.0 | +0.7 | 1,820,300 |
3/4 | 3,700.0 | 3,726.0 | 3,595.0 | 3,600.0 | -16.0 | -0.4 | 3,117,400 |
3/1 | 3,629.0 | 3,637.0 | 3,597.0 | 3,616.0 | +1.0 | +0.0 | 1,517,500 |
2/29 | 3,589.0 | 3,641.0 | 3,565.0 | 3,615.0 | -14.0 | -0.4 | 2,135,100 |
2/28 | 3,610.0 | 3,675.0 | 3,610.0 | 3,629.0 | +61.0 | +1.7 | 1,884,800 |
2/27 | 3,581.0 | 3,597.0 | 3,522.0 | 3,568.0 | -83.0 | -2.3 | 2,522,700 |
2/26 | 3,694.0 | 3,730.0 | 3,615.0 | 3,651.0 | +97.0 | +2.7 | 3,078,100 |
2/22 | 3,604.0 | 3,626.0 | 3,523.0 | 3,554.0 | +160.0 | +4.7 | 4,001,200 |
2/21 | 3,286.0 | 3,424.0 | 3,261.0 | 3,394.0 | +140.0 | +4.3 | 3,371,400 |
2/20 | 3,262.0 | 3,283.0 | 3,206.0 | 3,254.0 | -6.0 | -0.2 | 1,139,900 |
2/19 | 3,299.0 | 3,327.0 | 3,249.0 | 3,260.0 | -25.0 | -0.8 | 1,526,800 |
2/16 | 3,240.0 | 3,362.0 | 3,183.0 | 3,285.0 | +160.0 | +5.1 | 5,246,900 |
2/15 | 3,169.0 | 3,260.0 | 3,100.0 | 3,125.0 | +196.5 | +6.7 | 4,430,700 |
2/14 | 2,950.0 | 2,950.0 | 2,878.5 | 2,928.5 | -43.5 | -1.5 | 1,943,200 |
▶︎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