！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,600.0 | 4,000.0 | 3,299.0 | 3,382.0 | -244.0 | -6.7 | 55,092,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,629.0 | 3,726.0 | 3,201.0 | 3,626.0 | +11.0 | +0.3 | 31,942,500 |
| 24/02 | 2,949.0 | 3,730.0 | 2,878.5 | 3,615.0 | +652.0 | +22.0 | 39,378,500 |
| 24/01 | 2,788.0 | 3,068.0 | 2,757.5 | 2,963.0 | +153.0 | +5.4 | 29,055,200 |
| 23/12 | 2,732.0 | 2,947.0 | 2,711.0 | 2,810.0 | +50.0 | +1.8 | 24,963,800 |
| 23/11 | 2,495.0 | 2,907.0 | 2,242.0 | 2,760.0 | +337.5 | +13.9 | 38,766,100 |
| 23/10 | 2,550.0 | 2,670.0 | 2,379.0 | 2,422.5 | -82.5 | -3.3 | 31,805,600 |
| 23/09 | 2,373.5 | 2,585.5 | 2,363.5 | 2,505.0 | +134.0 | +5.7 | 30,227,100 |
| 23/08 | 2,324.5 | 2,377.0 | 2,105.0 | 2,371.0 | +46.5 | +2.0 | 32,441,200 |
| 23/07 | 2,360.0 | 2,418.0 | 2,236.5 | 2,324.5 | -1.5 | -0.1 | 24,037,300 |
| 23/06 | 2,123.0 | 2,405.5 | 2,106.0 | 2,326.0 | +193.0 | +9.1 | 34,586,600 |
| 23/05 | 2,166.0 | 2,360.0 | 2,042.0 | 2,133.0 | -6.0 | -0.3 | 32,757,400 |
| 23/04 | 2,226.0 | 2,269.0 | 2,078.0 | 2,139.0 | -37.0 | -1.7 | 21,910,100 |
| 23/03 | 2,216.0 | 2,325.0 | 2,021.0 | 2,176.0 | -61.0 | -2.7 | 28,969,000 |
| 23/02 | 2,238.0 | 2,355.0 | 2,153.0 | 2,237.0 | +32.0 | +1.5 | 25,508,900 |
| 23/01 | 1,997.0 | 2,252.0 | 1,975.0 | 2,205.0 | +185.0 | +9.2 | 24,468,800 |
| 22/12 | 2,224.0 | 2,276.0 | 2,008.0 | 2,020.0 | -168.0 | -7.7 | 28,353,400 |
| 22/11 | 2,207.0 | 2,279.0 | 2,062.0 | 2,188.0 | +16.0 | +0.7 | 35,046,800 |
| 22/10 | 2,035.0 | 2,204.0 | 2,007.0 | 2,172.0 | +118.0 | +5.7 | 30,094,300 |
| 22/09 | 2,130.0 | 2,233.0 | 2,035.0 | 2,054.0 | -101.0 | -4.7 | 35,679,100 |
| 22/08 | 2,259.0 | 2,305.0 | 2,140.0 | 2,155.0 | -61.0 | -2.8 | 30,105,100 |
| 22/07 | 2,300.0 | 2,301.0 | 2,091.0 | 2,216.0 | -90.0 | -3.9 | 30,102,800 |
| 22/06 | 2,493.0 | 2,695.0 | 2,290.0 | 2,306.0 | -184.0 | -7.4 | 34,981,700 |
| 22/05 | 2,494.0 | 2,591.0 | 2,262.0 | 2,490.0 | -37.0 | -1.5 | 33,441,900 |
| 22/04 | 2,385.0 | 2,527.0 | 2,254.0 | 2,527.0 | +97.0 | +4.0 | 31,358,800 |
| 22/03 | 2,140.0 | 2,487.0 | 1,807.0 | 2,430.0 | +325.0 | +15.4 | 54,741,000 |
| 22/02 | 2,400.0 | 2,512.0 | 2,043.0 | 2,105.0 | -264.0 | -11.1 | 34,754,500 |
| 22/01 | 2,439.0 | 2,724.0 | 2,224.0 | 2,369.0 | -46.0 | -1.9 | 31,601,500 |
| 21/12 | 2,478.0 | 2,610.0 | 2,361.0 | 2,415.0 | -87.0 | -3.5 | 30,111,400 |
| 21/11 | 2,901.0 | 2,950.0 | 2,492.0 | 2,502.0 | -359.0 | -12.6 | 45,943,500 |
| 21/10 | 2,697.0 | 2,964.0 | 2,468.0 | 2,861.0 | +126.0 | +4.6 | 48,396,000 |
▶︎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