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
3,621.2
円
(12:54)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,392.0 | 3,950.0 | 3,377.0 | 3,621.0 | +195.0 | +5.7 | 33,551,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 3,935.0 | 4,365.0 | 3,670.0 | 3,765.0 | -125.0 | -3.2 | 48,198,100 |
| 19/03 | 4,145.0 | 4,170.0 | 3,590.0 | 3,890.0 | -255.0 | -6.2 | 46,661,100 |
| 19/02 | 3,605.0 | 4,240.0 | 3,380.0 | 4,145.0 | +505.0 | +13.9 | 66,017,300 |
| 19/01 | 3,180.0 | 3,750.0 | 3,085.0 | 3,640.0 | +370.0 | +11.3 | 62,421,300 |
| 18/12 | 4,700.0 | 4,770.0 | 3,055.0 | 3,270.0 | -1,280.0 | -28.1 | 101,413,600 |
| 18/11 | 4,955.0 | 5,380.0 | 4,155.0 | 4,550.0 | -380.0 | -7.7 | 61,120,400 |
| 18/10 | 6,340.0 | 6,470.0 | 4,415.0 | 4,930.0 | -1,340.0 | -21.4 | 57,782,900 |
| 18/09 | 5,300.0 | 6,370.0 | 4,875.0 | 6,270.0 | +980.0 | +18.5 | 40,966,500 |
| 18/08 | 5,370.0 | 5,790.0 | 4,710.0 | 5,290.0 | -30.0 | -0.6 | 68,388,500 |
| 18/07 | 4,915.0 | 5,490.0 | 4,650.0 | 5,320.0 | +400.0 | +8.1 | 41,282,600 |
| 18/06 | 4,705.0 | 5,140.0 | 4,365.0 | 4,920.0 | +215.0 | +4.6 | 54,518,500 |
| 18/05 | 3,800.0 | 4,735.0 | 3,585.0 | 4,705.0 | +1,050.0 | +28.7 | 51,689,500 |
| 18/04 | 4,530.0 | 4,620.0 | 3,585.0 | 3,655.0 | -845.0 | -18.8 | 59,058,900 |
| 18/03 | 5,220.0 | 5,240.0 | 4,040.0 | 4,500.0 | -820.0 | -15.4 | 43,565,700 |
| 18/02 | 5,080.0 | 5,410.0 | 4,350.0 | 5,320.0 | +270.0 | +5.4 | 35,692,300 |
| 18/01 | 4,940.0 | 5,480.0 | 4,930.0 | 5,050.0 | +235.0 | +4.9 | 29,973,700 |
| 17/12 | 4,175.0 | 4,975.0 | 3,910.0 | 4,815.0 | +650.0 | +15.6 | 33,748,500 |
| 17/11 | 3,800.0 | 4,335.0 | 3,765.0 | 4,165.0 | +390.0 | +10.3 | 32,601,500 |
| 17/10 | 3,575.0 | 3,835.0 | 3,420.0 | 3,775.0 | +270.0 | +7.7 | 29,992,500 |
| 17/09 | 2,950.0 | 3,680.0 | 2,901.0 | 3,505.0 | +584.0 | +20.0 | 32,234,000 |
| 17/08 | 2,850.0 | 3,085.0 | 2,735.0 | 2,921.0 | +35.0 | +1.2 | 33,706,100 |
| 17/07 | 2,603.0 | 3,185.0 | 2,602.0 | 2,886.0 | +280.0 | +10.7 | 41,721,500 |
| 17/06 | 2,156.0 | 2,637.0 | 2,156.0 | 2,606.0 | +453.0 | +21.0 | 44,594,700 |
| 17/05 | 2,132.0 | 2,346.0 | 2,011.0 | 2,153.0 | +25.0 | +1.2 | 42,990,100 |
| 17/04 | 1,998.0 | 2,171.0 | 1,693.0 | 2,128.0 | +143.0 | +7.2 | 58,788,800 |
| 17/03 | 1,987.0 | 2,029.0 | 1,822.0 | 1,985.0 | +6.0 | +0.3 | 37,194,100 |
| 17/02 | 1,821.0 | 2,048.0 | 1,809.0 | 1,979.0 | +122.0 | +6.6 | 23,232,500 |
| 17/01 | 1,691.0 | 1,899.0 | 1,684.0 | 1,857.0 | +183.0 | +10.9 | 24,203,400 |
| 16/12 | 1,556.0 | 1,761.0 | 1,543.0 | 1,674.0 | +130.0 | +8.4 | 36,895,800 |
| 16/11 | 1,361.0 | 1,564.0 | 1,349.0 | 1,544.0 | +155.0 | +11.2 | 29,392,500 |
▶︎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