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
3,450
円
(23:48)
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) |
---|---|---|---|---|---|---|---|
24/06 | 3,472.0 | 3,594.0 | 3,337.0 | 3,451.0 | -21.0 | -0.6 | 20,619,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
14/05 | 1,350.0 | 1,390.0 | 1,270.0 | 1,300.0 | -60.0 | -4.4 | 34,142,600 |
14/04 | 1,470.0 | 1,520.0 | 1,350.0 | 1,360.0 | -100.0 | -6.9 | 17,579,300 |
14/03 | 1,460.0 | 1,490.0 | 1,330.0 | 1,460.0 | -10.0 | -0.7 | 20,590,900 |
14/02 | 1,390.0 | 1,540.0 | 1,320.0 | 1,470.0 | +70.0 | +5.0 | 26,712,100 |
14/01 | 1,500.0 | 1,640.0 | 1,400.0 | 1,400.0 | -90.0 | -6.0 | 42,574,100 |
13/12 | 1,580.0 | 1,600.0 | 1,420.0 | 1,490.0 | -100.0 | -6.3 | 30,587,700 |
13/11 | 1,350.0 | 1,630.0 | 1,330.0 | 1,590.0 | +260.0 | +19.6 | 39,028,400 |
13/10 | 1,340.0 | 1,390.0 | 1,270.0 | 1,330.0 | 0 | 0.0 | 31,582,000 |
13/09 | 1,250.0 | 1,390.0 | 1,230.0 | 1,330.0 | +90.0 | +7.3 | 21,454,100 |
13/08 | 1,330.0 | 1,390.0 | 1,210.0 | 1,240.0 | -80.0 | -6.1 | 23,215,000 |
13/07 | 1,320.0 | 1,450.0 | 1,280.0 | 1,320.0 | +10.0 | +0.8 | 29,705,900 |
13/06 | 1,520.0 | 1,520.0 | 1,270.0 | 1,310.0 | -260.0 | -16.6 | 28,766,200 |
13/05 | 1,520.0 | 1,870.0 | 1,500.0 | 1,570.0 | 0 | 0.0 | 37,362,900 |
13/04 | 1,420.0 | 1,640.0 | 1,270.0 | 1,570.0 | +160.0 | +11.4 | 34,107,800 |
13/03 | 1,430.0 | 1,450.0 | 1,370.0 | 1,410.0 | -30.0 | -2.1 | 25,586,000 |
13/02 | 1,400.0 | 1,500.0 | 1,250.0 | 1,440.0 | +40.0 | +2.9 | 44,780,700 |
13/01 | 1,360.0 | 1,490.0 | 1,300.0 | 1,400.0 | +90.0 | +6.9 | 29,213,800 |
12/12 | 1,200.0 | 1,320.0 | 1,160.0 | 1,310.0 | +120.0 | +10.1 | 25,538,400 |
12/11 | 1,230.0 | 1,270.0 | 1,060.0 | 1,190.0 | -30.0 | -2.5 | 20,791,100 |
12/10 | 1,230.0 | 1,250.0 | 1,110.0 | 1,220.0 | -20.0 | -1.6 | 18,121,300 |
12/09 | 1,320.0 | 1,340.0 | 1,210.0 | 1,240.0 | -80.0 | -6.1 | 16,451,200 |
12/08 | 1,380.0 | 1,450.0 | 1,270.0 | 1,320.0 | -100.0 | -7.0 | 18,233,200 |
12/07 | 1,580.0 | 1,650.0 | 1,320.0 | 1,420.0 | -120.0 | -7.8 | 24,769,400 |
12/06 | 1,560.0 | 1,630.0 | 1,450.0 | 1,540.0 | -20.0 | -1.3 | 17,429,400 |
12/05 | 1,840.0 | 1,850.0 | 1,530.0 | 1,560.0 | -230.0 | -12.9 | 15,834,900 |
12/04 | 1,890.0 | 1,930.0 | 1,780.0 | 1,790.0 | -90.0 | -4.8 | 15,359,800 |
12/03 | 1,830.0 | 1,950.0 | 1,770.0 | 1,880.0 | +40.0 | +2.2 | 19,117,400 |
12/02 | 1,660.0 | 1,880.0 | 1,590.0 | 1,840.0 | +180.0 | +10.8 | 23,372,900 |
12/01 | 1,570.0 | 1,710.0 | 1,530.0 | 1,660.0 | +100.0 | +6.4 | 12,424,500 |
11/12 | 1,580.0 | 1,640.0 | 1,510.0 | 1,560.0 | +10.0 | +0.7 | 12,732,000 |
▶︎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