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
ー
円
(ー)
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 | 3,615.0 | 3,337.0 | 3,522.0 | +50.0 | +1.4 | 25,877,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/11 | 1,460.0 | 1,560.0 | 1,420.0 | 1,550.0 | +100.0 | +6.9 | 12,220,600 |
11/10 | 1,550.0 | 1,590.0 | 1,380.0 | 1,450.0 | -90.0 | -5.8 | 16,284,200 |
11/09 | 1,530.0 | 1,600.0 | 1,410.0 | 1,540.0 | +30.0 | +2.0 | 9,403,100 |
11/08 | 1,640.0 | 1,670.0 | 1,410.0 | 1,510.0 | -100.0 | -6.2 | 17,628,500 |
11/07 | 1,660.0 | 1,730.0 | 1,600.0 | 1,610.0 | -50.0 | -3.0 | 13,247,100 |
11/06 | 1,680.0 | 1,700.0 | 1,540.0 | 1,660.0 | +10.0 | +0.6 | 15,927,900 |
11/05 | 1,640.0 | 1,740.0 | 1,550.0 | 1,650.0 | +40.0 | +2.5 | 13,895,700 |
11/04 | 1,660.0 | 1,700.0 | 1,500.0 | 1,610.0 | -60.0 | -3.6 | 19,435,600 |
11/03 | 1,810.0 | 1,850.0 | 1,170.0 | 1,670.0 | -120.0 | -6.7 | 26,131,100 |
11/02 | 1,820.0 | 1,940.0 | 1,760.0 | 1,790.0 | -20.0 | -1.1 | 19,591,800 |
11/01 | 1,850.0 | 1,970.0 | 1,790.0 | 1,810.0 | -20.0 | -1.1 | 15,812,100 |
10/12 | 1,720.0 | 1,950.0 | 1,720.0 | 1,830.0 | +120.0 | +7.0 | 22,880,900 |
10/11 | 1,460.0 | 1,780.0 | 1,450.0 | 1,710.0 | +240.0 | +16.3 | 20,785,100 |
10/10 | 1,610.0 | 1,620.0 | 1,450.0 | 1,470.0 | -130.0 | -8.1 | 22,293,400 |
10/09 | 1,480.0 | 1,690.0 | 1,450.0 | 1,600.0 | +110.0 | +7.4 | 18,812,900 |
10/08 | 1,710.0 | 1,730.0 | 1,480.0 | 1,490.0 | -220.0 | -12.9 | 18,235,100 |
10/07 | 1,610.0 | 1,780.0 | 1,550.0 | 1,710.0 | +90.0 | +5.6 | 25,813,100 |
10/06 | 1,810.0 | 1,870.0 | 1,580.0 | 1,620.0 | -190.0 | -10.5 | 17,298,300 |
10/05 | 2,100.0 | 2,120.0 | 1,710.0 | 1,810.0 | -350.0 | -16.2 | 21,516,200 |
10/04 | 2,090.0 | 2,160.0 | 1,940.0 | 2,160.0 | +50.0 | +2.4 | 24,801,100 |
10/03 | 1,800.0 | 2,140.0 | 1,790.0 | 2,110.0 | +310.0 | +17.2 | 23,067,300 |
10/02 | 1,840.0 | 1,860.0 | 1,730.0 | 1,800.0 | -50.0 | -2.7 | 16,639,400 |
10/01 | 1,870.0 | 1,980.0 | 1,800.0 | 1,850.0 | 0 | 0.0 | 28,491,200 |
09/12 | 1,510.0 | 1,880.0 | 1,500.0 | 1,850.0 | +320.0 | +20.9 | 29,223,300 |
09/11 | 1,760.0 | 1,780.0 | 1,440.0 | 1,530.0 | -250.0 | -14.0 | 19,464,400 |
09/10 | 1,780.0 | 1,940.0 | 1,620.0 | 1,780.0 | -50.0 | -2.7 | 43,071,200 |
09/09 | 2,030.0 | 2,180.0 | 1,740.0 | 1,830.0 | -180.0 | -9.0 | 39,110,900 |
09/08 | 1,770.0 | 2,130.0 | 1,760.0 | 2,010.0 | +250.0 | +14.2 | 23,648,500 |
09/07 | 1,720.0 | 1,850.0 | 1,500.0 | 1,760.0 | +30.0 | +1.7 | 32,372,900 |
09/06 | 1,430.0 | 1,780.0 | 1,420.0 | 1,730.0 | +320.0 | +22.7 | 41,308,600 |
▶︎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