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
3,846
円
(23:05)
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) |
|---|---|---|---|---|---|---|---|
| 10/7 | 3,843 | 3,863 | 3,804 | 3,828 | +125 | +3.4 | 1,795,700 |
| 10/4 | 3,735 | 3,765 | 3,694 | 3,703 | -29 | -0.8 | 908,700 |
| 10/3 | 3,734 | 3,739 | 3,698 | 3,732 | +98 | +2.7 | 1,206,600 |
| 10/2 | 3,662 | 3,707 | 3,601 | 3,634 | -98 | -2.6 | 1,314,000 |
| 10/1 | 3,691 | 3,744 | 3,686 | 3,732 | +52 | +1.4 | 1,063,600 |
| 9/30 | 3,687 | 3,746 | 3,643 | 3,680 | -147 | -3.8 | 2,030,700 |
| 9/27 | 3,703 | 3,827 | 3,678 | 3,827 | +183 | +5.0 | 2,264,500 |
| 9/26 | 3,569 | 3,644 | 3,549 | 3,644 | +123 | +3.5 | 1,680,600 |
| 9/25 | 3,535 | 3,554 | 3,507 | 3,521 | +2 | +0.1 | 1,075,400 |
| 9/24 | 3,555 | 3,585 | 3,452 | 3,519 | -75 | -2.1 | 2,281,200 |
| 9/20 | 3,422 | 3,658 | 3,405 | 3,594 | +309 | +9.4 | 5,235,700 |
| 9/19 | 3,230 | 3,313 | 3,218 | 3,285 | +148 | +4.7 | 1,666,500 |
| 9/18 | 3,147 | 3,154 | 3,100 | 3,137 | +26 | +0.8 | 849,100 |
| 9/17 | 3,170 | 3,177 | 3,040 | 3,111 | -22 | -0.7 | 1,208,500 |
| 9/13 | 3,110 | 3,156 | 3,090 | 3,133 | +13 | +0.4 | 921,400 |
| 9/12 | 3,112 | 3,143 | 3,061 | 3,120 | +114 | +3.8 | 1,149,800 |
| 9/11 | 3,070 | 3,078 | 2,966 | 3,006 | -74 | -2.4 | 1,236,500 |
| 9/10 | 3,161 | 3,180 | 3,075 | 3,080 | -77 | -2.4 | 1,233,800 |
| 9/9 | 3,090 | 3,160 | 3,057 | 3,157 | -73 | -2.3 | 1,689,000 |
| 9/6 | 3,295 | 3,325 | 3,213 | 3,230 | -31 | -1.0 | 1,586,700 |
| 9/5 | 3,330 | 3,393 | 3,234 | 3,261 | -128 | -3.8 | 1,839,400 |
| 9/4 | 3,368 | 3,425 | 3,360 | 3,389 | -179 | -5.0 | 2,343,700 |
| 9/3 | 3,531 | 3,576 | 3,528 | 3,568 | +9 | +0.3 | 726,200 |
| 9/2 | 3,591 | 3,605 | 3,528 | 3,559 | 0 | 0.0 | 983,400 |
| 8/30 | 3,480 | 3,559 | 3,467 | 3,559 | +68 | +2.0 | 1,111,200 |
| 8/29 | 3,447 | 3,530 | 3,405 | 3,491 | -26 | -0.7 | 948,500 |
| 8/28 | 3,510 | 3,520 | 3,465 | 3,517 | -9 | -0.3 | 714,800 |
| 8/27 | 3,539 | 3,545 | 3,479 | 3,526 | +57 | +1.6 | 978,700 |
| 8/26 | 3,533 | 3,540 | 3,446 | 3,469 | -95 | -2.7 | 981,000 |
| 8/23 | 3,550 | 3,580 | 3,503 | 3,564 | +8 | +0.2 | 695,600 |
▶︎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
