！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
3,600
円
(23:37)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,392.0 | 3,619.0 | 3,377.0 | 3,619.0 | +193.0 | +5.6 | 13,092,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,697.0 | 2,964.0 | 2,468.0 | 2,861.0 | +126.0 | +4.6 | 48,396,000 |
| 21/09 | 2,454.0 | 2,849.0 | 2,436.0 | 2,735.0 | +288.0 | +11.8 | 109,306,500 |
| 21/08 | 3,160.0 | 3,380.0 | 2,414.0 | 2,447.0 | -683.0 | -21.8 | 43,659,700 |
| 21/07 | 3,315.0 | 3,380.0 | 2,992.0 | 3,130.0 | -170.0 | -5.2 | 23,472,200 |
| 21/06 | 3,430.0 | 3,685.0 | 3,255.0 | 3,300.0 | -105.0 | -3.1 | 21,155,600 |
| 21/05 | 3,370.0 | 3,730.0 | 3,345.0 | 3,405.0 | +95.0 | +2.9 | 28,674,700 |
| 21/04 | 3,145.0 | 3,510.0 | 3,045.0 | 3,310.0 | +160.0 | +5.1 | 22,326,500 |
| 21/03 | 2,610.0 | 3,295.0 | 2,585.0 | 3,150.0 | +556.0 | +21.4 | 37,142,800 |
| 21/02 | 2,500.0 | 2,738.0 | 2,499.0 | 2,594.0 | +97.0 | +3.9 | 25,761,600 |
| 21/01 | 2,210.0 | 2,570.0 | 2,157.0 | 2,497.0 | +300.0 | +13.7 | 30,042,400 |
| 20/12 | 1,900.0 | 2,292.0 | 1,899.0 | 2,197.0 | +260.0 | +13.4 | 41,212,900 |
| 20/11 | 1,801.0 | 2,053.0 | 1,732.0 | 1,937.0 | +170.0 | +9.6 | 45,102,600 |
| 20/10 | 1,930.0 | 2,045.0 | 1,758.0 | 1,767.0 | -155.0 | -8.1 | 26,802,000 |
| 20/09 | 2,035.0 | 2,132.0 | 1,922.0 | 1,922.0 | -145.0 | -7.0 | 28,056,400 |
| 20/08 | 2,193.0 | 2,370.0 | 2,066.0 | 2,067.0 | -109.0 | -5.0 | 30,382,800 |
| 20/07 | 2,410.0 | 2,442.0 | 2,168.0 | 2,176.0 | -240.0 | -9.9 | 21,775,000 |
| 20/06 | 2,573.0 | 2,722.0 | 2,385.0 | 2,416.0 | -159.0 | -6.2 | 31,676,900 |
| 20/05 | 2,349.0 | 2,679.0 | 2,145.0 | 2,575.0 | +200.0 | +8.4 | 32,860,100 |
| 20/04 | 2,212.0 | 2,417.0 | 2,119.0 | 2,375.0 | +138.0 | +6.2 | 35,699,500 |
| 20/03 | 2,271.0 | 2,364.0 | 1,603.0 | 2,237.0 | -95.0 | -4.1 | 74,473,000 |
| 20/02 | 2,600.0 | 2,796.0 | 2,285.0 | 2,332.0 | -343.0 | -12.8 | 40,843,900 |
| 20/01 | 2,849.0 | 2,869.0 | 2,621.0 | 2,675.0 | -224.0 | -7.7 | 37,688,100 |
| 19/12 | 2,924.0 | 3,060.0 | 2,888.0 | 2,899.0 | -24.0 | -0.8 | 47,963,200 |
| 19/11 | 3,010.0 | 3,320.0 | 2,818.0 | 2,923.0 | -152.0 | -4.9 | 55,963,400 |
| 19/10 | 2,845.0 | 3,130.0 | 2,723.0 | 3,075.0 | +250.0 | +8.9 | 43,342,900 |
| 19/09 | 2,740.0 | 3,175.0 | 2,678.0 | 2,825.0 | +83.0 | +3.0 | 37,555,000 |
| 19/08 | 2,906.0 | 2,924.0 | 2,510.0 | 2,742.0 | -206.0 | -7.0 | 45,630,200 |
| 19/07 | 3,250.0 | 3,255.0 | 2,877.0 | 2,948.0 | -222.0 | -7.0 | 39,730,100 |
| 19/06 | 2,888.0 | 3,260.0 | 2,837.0 | 3,170.0 | +183.0 | +6.1 | 36,144,300 |
| 19/05 | 3,700.0 | 3,715.0 | 2,904.0 | 2,987.0 | -778.0 | -20.7 | 55,523,500 |
▶︎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