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
3,629.1
円
(23:14)
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) | 2,105.0 (23/08/07) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 3,544.0 | 3,645.0 | 3,408.0 | 3,580.0 | +58.0 | +1.7 | 8,628,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 01/12 | 1,510.0 | 1,620.0 | 1,200.0 | 1,400.0 | -100.0 | -6.7 | 11,005,200 |
| 01/11 | 1,470.0 | 1,580.0 | 1,340.0 | 1,500.0 | +60.0 | +4.2 | 6,498,400 |
| 01/10 | 1,240.0 | 1,540.0 | 1,200.0 | 1,440.0 | +230.0 | +19.0 | 7,197,100 |
| 01/09 | 1,440.0 | 1,450.0 | 1,080.0 | 1,210.0 | -220.0 | -15.4 | 6,490,100 |
| 01/08 | 1,460.0 | 1,730.0 | 1,400.0 | 1,430.0 | -40.0 | -2.7 | 14,954,600 |
| 01/07 | 1,810.0 | 1,850.0 | 1,380.0 | 1,470.0 | -310.0 | -17.4 | 18,433,300 |
| 01/06 | 2,370.0 | 2,510.0 | 1,680.0 | 1,780.0 | -590.0 | -24.9 | 13,087,100 |
| 01/05 | 2,780.0 | 2,830.0 | 2,300.0 | 2,370.0 | -400.0 | -14.4 | 15,139,300 |
| 01/04 | 2,610.0 | 2,940.0 | 2,550.0 | 2,770.0 | +210.0 | +8.2 | 22,011,100 |
| 01/03 | 2,360.0 | 2,690.0 | 2,010.0 | 2,560.0 | +230.0 | +9.9 | 24,606,100 |
| 01/02 | 1,860.0 | 2,440.0 | 1,750.0 | 2,330.0 | +410.0 | +21.4 | 33,721,700 |
| 01/01 | 1,560.0 | 2,060.0 | 1,430.0 | 1,920.0 | +360.0 | +23.1 | 29,615,300 |
| 00/12 | 1,330.0 | 1,570.0 | 1,230.0 | 1,560.0 | +240.0 | +18.2 | 5,590,300 |
| 00/11 | 1,280.0 | 1,360.0 | 1,180.0 | 1,320.0 | +20.0 | +1.5 | 1,830,000 |
| 00/10 | 1,370.0 | 1,460.0 | 1,260.0 | 1,300.0 | -30.0 | -2.3 | 2,071,700 |
| 00/09 | 1,500.0 | 1,510.0 | 1,300.0 | 1,330.0 | -170.0 | -11.3 | 2,366,700 |
| 00/08 | 1,550.0 | 1,670.0 | 1,480.0 | 1,500.0 | -30.0 | -2.0 | 2,749,100 |
| 00/07 | 1,760.0 | 1,950.0 | 1,480.0 | 1,530.0 | -30.0 | -1.9 | 6,156,900 |
| 00/06 | 1,280.0 | 1,590.0 | 1,260.0 | 1,560.0 | +280.0 | +21.9 | 4,256,300 |
| 00/05 | 1,360.0 | 1,450.0 | 1,280.0 | 1,280.0 | -100.0 | -7.3 | 1,965,100 |
| 00/04 | 1,380.0 | 1,610.0 | 1,340.0 | 1,380.0 | +10.0 | +0.7 | 3,756,100 |
| 00/03 | 1,330.0 | 1,480.0 | 1,260.0 | 1,370.0 | -30.0 | -2.1 | 3,121,500 |
| 00/02 | 1,350.0 | 1,520.0 | 1,250.0 | 1,400.0 | +20.0 | +1.5 | 3,441,300 |
| 00/01 | 1,160.0 | 1,480.0 | 1,100.0 | 1,380.0 | +210.0 | +18.0 | 2,392,400 |
| 99/12 | 1,550.0 | 1,610.0 | 1,150.0 | 1,170.0 | -390.0 | -25.0 | 3,577,400 |
| 99/11 | 2,010.0 | 2,050.0 | 1,350.0 | 1,560.0 | -470.0 | -23.2 | 4,018,900 |
| 99/10 | 1,580.0 | 2,220.0 | 1,580.0 | 2,030.0 | +350.0 | +20.8 | 11,345,100 |
| 99/09 | 1,500.0 | 1,700.0 | 1,470.0 | 1,680.0 | +180.0 | +12.0 | 4,119,300 |
| 99/08 | 1,540.0 | 1,740.0 | 1,340.0 | 1,500.0 | ー | ー | 3,900,400 |
▶︎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