！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
3,650
円
(22:12)
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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 3,618.0 | 3,655.0 | 3,577.0 | 3,635.0 | +16.0 | +0.4 | 1,813,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 2,967.5 | 2,977.5 | 2,931.5 | 2,962.5 | -4.0 | -0.1 | 1,132,100 |
| 1/26 | 2,980.0 | 3,001.0 | 2,961.0 | 2,966.5 | -50.5 | -1.7 | 1,177,900 |
| 1/25 | 2,937.0 | 3,024.0 | 2,931.0 | 3,017.0 | +72.5 | +2.5 | 1,633,600 |
| 1/24 | 2,964.0 | 2,968.5 | 2,929.0 | 2,944.5 | -27.0 | -0.9 | 1,247,000 |
| 1/23 | 3,015.0 | 3,035.0 | 2,958.0 | 2,971.5 | -49.5 | -1.6 | 1,399,500 |
| 1/22 | 2,978.0 | 3,021.0 | 2,962.5 | 3,021.0 | +76.0 | +2.6 | 1,073,200 |
| 1/19 | 2,998.0 | 2,998.0 | 2,937.5 | 2,945.0 | +19.0 | +0.7 | 1,323,700 |
| 1/18 | 2,985.0 | 2,997.5 | 2,914.5 | 2,926.0 | -97.0 | -3.2 | 2,094,100 |
| 1/17 | 2,991.5 | 3,068.0 | 2,981.5 | 3,023.0 | +51.0 | +1.7 | 2,167,000 |
| 1/16 | 2,989.0 | 3,038.0 | 2,960.0 | 2,972.0 | +5.0 | +0.2 | 1,338,300 |
| 1/15 | 2,914.0 | 2,967.0 | 2,907.0 | 2,967.0 | +56.0 | +1.9 | 1,256,000 |
| 1/12 | 2,970.0 | 2,982.5 | 2,901.0 | 2,911.0 | -34.5 | -1.2 | 1,746,500 |
| 1/11 | 3,010.0 | 3,010.0 | 2,935.0 | 2,945.5 | -26.5 | -0.9 | 2,031,600 |
| 1/10 | 2,981.5 | 2,994.5 | 2,945.5 | 2,972.0 | -41.0 | -1.4 | 1,373,300 |
| 1/9 | 2,999.0 | 3,036.0 | 2,973.0 | 3,013.0 | +35.0 | +1.2 | 2,236,100 |
| 1/5 | 2,874.0 | 2,986.5 | 2,874.0 | 2,978.0 | +120.5 | +4.2 | 2,537,300 |
| 1/4 | 2,788.0 | 2,878.0 | 2,757.5 | 2,857.5 | +47.5 | +1.7 | 1,087,500 |
| 12/29 | 2,784.0 | 2,821.0 | 2,778.5 | 2,810.0 | +22.0 | +0.8 | 988,400 |
| 12/28 | 2,768.0 | 2,817.0 | 2,753.0 | 2,788.0 | -55.0 | -1.9 | 784,400 |
| 12/27 | 2,855.0 | 2,869.5 | 2,838.0 | 2,843.0 | -9.0 | -0.3 | 1,458,400 |
| 12/26 | 2,848.5 | 2,865.0 | 2,843.0 | 2,852.0 | -2.0 | -0.1 | 536,600 |
| 12/25 | 2,888.5 | 2,888.5 | 2,837.0 | 2,854.0 | +15.5 | +0.6 | 504,600 |
▶︎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