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
3,580
円
(23:59)
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 | 3,551.0 | 3,615.0 | 3,522.0 | 3,522.0 | -11.0 | -0.3 | 1,323,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 1,430.0 | 1,780.0 | 1,420.0 | 1,730.0 | +320.0 | +22.7 | 41,308,600 |
| 09/05 | 1,360.0 | 1,460.0 | 1,310.0 | 1,410.0 | -70.0 | -4.7 | 21,823,900 |
| 09/04 | 1,240.0 | 1,690.0 | 1,220.0 | 1,480.0 | +270.0 | +22.3 | 28,090,800 |
| 09/03 | 1,130.0 | 1,350.0 | 1,080.0 | 1,210.0 | +40.0 | +3.4 | 16,466,100 |
| 09/02 | 1,210.0 | 1,290.0 | 1,120.0 | 1,170.0 | -50.0 | -4.1 | 11,934,300 |
| 09/01 | 1,310.0 | 1,440.0 | 1,160.0 | 1,220.0 | -50.0 | -3.9 | 17,450,200 |
| 08/12 | 1,380.0 | 1,430.0 | 1,210.0 | 1,270.0 | -130.0 | -9.3 | 14,708,600 |
| 08/11 | 1,560.0 | 1,720.0 | 1,070.0 | 1,400.0 | -50.0 | -3.5 | 16,675,200 |
| 08/10 | 2,270.0 | 2,270.0 | 1,180.0 | 1,450.0 | -720.0 | -33.2 | 19,285,200 |
| 08/09 | 2,860.0 | 2,870.0 | 2,100.0 | 2,170.0 | -750.0 | -25.7 | 16,862,900 |
| 08/08 | 2,730.0 | 2,980.0 | 2,270.0 | 2,920.0 | +140.0 | +5.0 | 27,331,200 |
| 08/07 | 3,070.0 | 3,110.0 | 2,640.0 | 2,780.0 | -40.0 | -1.4 | 29,658,200 |
| 08/06 | 3,230.0 | 3,320.0 | 2,570.0 | 2,820.0 | -400.0 | -12.4 | 23,355,500 |
| 08/05 | 3,650.0 | 3,790.0 | 3,100.0 | 3,220.0 | -450.0 | -12.3 | 21,832,200 |
| 08/04 | 3,390.0 | 3,740.0 | 3,270.0 | 3,670.0 | +310.0 | +9.2 | 12,351,400 |
| 08/03 | 3,640.0 | 3,920.0 | 3,050.0 | 3,360.0 | -410.0 | -10.9 | 19,097,700 |
| 08/02 | 3,650.0 | 3,940.0 | 3,290.0 | 3,770.0 | +210.0 | +5.9 | 18,592,800 |
| 08/01 | 3,910.0 | 4,030.0 | 3,220.0 | 3,560.0 | -440.0 | -11.0 | 21,013,800 |
| 07/12 | 3,830.0 | 4,100.0 | 3,580.0 | 4,000.0 | +180.0 | +4.7 | 14,636,900 |
| 07/11 | 4,360.0 | 4,360.0 | 3,370.0 | 3,820.0 | -670.0 | -14.9 | 18,330,400 |
| 07/10 | 4,320.0 | 4,570.0 | 4,150.0 | 4,490.0 | +140.0 | +3.2 | 15,703,400 |
| 07/09 | 4,230.0 | 4,410.0 | 4,060.0 | 4,350.0 | +130.0 | +3.1 | 11,508,300 |
| 07/08 | 4,130.0 | 4,440.0 | 3,800.0 | 4,220.0 | +30.0 | +0.7 | 19,645,300 |
| 07/07 | 4,310.0 | 4,350.0 | 4,070.0 | 4,190.0 | -270.0 | -6.1 | 20,689,400 |
| 07/06 | 4,380.0 | 4,650.0 | 4,160.0 | 4,460.0 | +90.0 | +2.1 | 15,909,600 |
| 07/05 | 3,970.0 | 4,370.0 | 3,940.0 | 4,370.0 | +430.0 | +10.9 | 17,553,500 |
| 07/04 | 4,430.0 | 4,450.0 | 3,910.0 | 3,940.0 | -490.0 | -11.1 | 17,354,600 |
| 07/03 | 4,500.0 | 4,620.0 | 4,140.0 | 4,430.0 | -50.0 | -1.1 | 20,688,100 |
| 07/02 | 4,550.0 | 4,720.0 | 4,370.0 | 4,480.0 | -100.0 | -2.2 | 21,241,300 |
| 07/01 | 4,550.0 | 4,810.0 | 4,450.0 | 4,580.0 | +20.0 | +0.4 | 18,591,400 |
▶︎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