！決算発表予定日 2024/05/15
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
3,399
円
(23:36)
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 |
|---|---|
| 4,000.0 (24/04/17) | 2,042.0 (23/05/16) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,351.0 | 3,401.0 | 3,334.0 | 3,382.0 | +48.0 | +1.4 | 2,777,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 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 |
| 2/13 | 2,962.5 | 2,978.0 | 2,920.5 | 2,972.0 | +16.0 | +0.5 | 1,575,400 |
| 2/9 | 2,958.0 | 2,998.0 | 2,943.0 | 2,956.0 | +11.0 | +0.4 | 870,000 |
| 2/8 | 2,962.0 | 2,974.0 | 2,924.0 | 2,945.0 | -7.5 | -0.3 | 1,177,500 |
| 2/7 | 2,945.0 | 2,988.5 | 2,917.0 | 2,952.5 | +6.5 | +0.2 | 1,067,300 |
| 2/6 | 2,943.0 | 2,965.5 | 2,927.0 | 2,946.0 | +3.0 | +0.1 | 904,600 |
| 2/5 | 2,974.0 | 2,975.0 | 2,932.0 | 2,943.0 | -11.0 | -0.4 | 779,500 |
| 2/2 | 2,958.5 | 2,973.5 | 2,937.5 | 2,954.0 | +26.5 | +0.9 | 929,300 |
| 2/1 | 2,949.0 | 2,970.5 | 2,915.0 | 2,927.5 | -35.5 | -1.2 | 794,100 |
| 1/31 | 2,912.5 | 2,966.0 | 2,909.0 | 2,963.0 | +46.5 | +1.6 | 934,600 |
| 1/30 | 2,970.0 | 2,975.0 | 2,911.5 | 2,916.5 | -46.0 | -1.6 | 1,265,900 |
▶︎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