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
3,485
円
(18:27)
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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 3,544.0 | 3,548.0 | 3,408.0 | 3,477.0 | -45.0 | -1.3 | 4,152,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 4,620.0 | 4,770.0 | 4,500.0 | 4,560.0 | -30.0 | -0.7 | 16,265,800 |
| 06/11 | 5,080.0 | 5,190.0 | 4,290.0 | 4,590.0 | -510.0 | -10.0 | 26,968,100 |
| 06/10 | 5,110.0 | 5,350.0 | 4,970.0 | 5,100.0 | +10.0 | +0.2 | 17,285,400 |
| 06/09 | 4,990.0 | 5,100.0 | 4,670.0 | 5,090.0 | +50.0 | +1.0 | 17,348,100 |
| 06/08 | 4,650.0 | 5,150.0 | 4,630.0 | 5,040.0 | +360.0 | +7.7 | 14,938,600 |
| 06/07 | 5,100.0 | 5,100.0 | 4,330.0 | 4,680.0 | -410.0 | -8.1 | 13,376,100 |
| 06/06 | 4,790.0 | 5,110.0 | 4,030.0 | 5,090.0 | +320.0 | +6.7 | 24,100,700 |
| 06/05 | 5,010.0 | 5,260.0 | 4,670.0 | 4,770.0 | -270.0 | -5.4 | 12,911,200 |
| 06/04 | 5,260.0 | 5,510.0 | 5,000.0 | 5,040.0 | -190.0 | -3.6 | 14,409,000 |
| 06/03 | 4,900.0 | 5,290.0 | 4,630.0 | 5,230.0 | +200.0 | +4.0 | 17,697,600 |
| 06/02 | 5,130.0 | 5,380.0 | 4,370.0 | 5,030.0 | -120.0 | -2.3 | 22,054,800 |
| 06/01 | 4,690.0 | 5,230.0 | 4,380.0 | 5,150.0 | +550.0 | +12.0 | 26,219,700 |
| 05/12 | 4,440.0 | 4,820.0 | 4,310.0 | 4,600.0 | +130.0 | +2.9 | 21,065,600 |
| 05/11 | 3,740.0 | 4,610.0 | 3,590.0 | 4,470.0 | +770.0 | +20.8 | 27,600,400 |
| 05/10 | 3,590.0 | 3,770.0 | 3,470.0 | 3,700.0 | +70.0 | +1.9 | 13,834,400 |
| 05/09 | 3,390.0 | 3,770.0 | 3,260.0 | 3,630.0 | +310.0 | +9.3 | 17,690,700 |
| 05/08 | 2,830.0 | 3,470.0 | 2,720.0 | 3,320.0 | +490.0 | +17.3 | 33,275,100 |
| 05/07 | 2,620.0 | 2,840.0 | 2,620.0 | 2,830.0 | +200.0 | +7.6 | 12,071,700 |
| 05/06 | 2,560.0 | 2,670.0 | 2,500.0 | 2,630.0 | +50.0 | +1.9 | 9,267,200 |
| 05/05 | 2,650.0 | 2,790.0 | 2,480.0 | 2,580.0 | -80.0 | -3.0 | 12,132,700 |
| 05/04 | 2,790.0 | 2,900.0 | 2,570.0 | 2,660.0 | -150.0 | -5.3 | 8,758,300 |
| 05/03 | 2,750.0 | 2,830.0 | 2,660.0 | 2,810.0 | +80.0 | +2.9 | 10,660,500 |
| 05/02 | 2,490.0 | 2,760.0 | 2,480.0 | 2,730.0 | +260.0 | +10.5 | 11,572,900 |
| 05/01 | 2,620.0 | 2,630.0 | 2,450.0 | 2,470.0 | -170.0 | -6.4 | 8,289,200 |
| 04/12 | 2,480.0 | 2,650.0 | 2,450.0 | 2,640.0 | +130.0 | +5.2 | 6,280,000 |
| 04/11 | 2,540.0 | 2,670.0 | 2,440.0 | 2,510.0 | -50.0 | -2.0 | 4,902,000 |
| 04/10 | 2,640.0 | 2,760.0 | 2,520.0 | 2,560.0 | -70.0 | -2.7 | 7,625,600 |
| 04/09 | 2,540.0 | 2,780.0 | 2,520.0 | 2,630.0 | +100.0 | +4.0 | 11,008,600 |
| 04/08 | 2,490.0 | 2,640.0 | 2,340.0 | 2,530.0 | +40.0 | +1.6 | 7,273,000 |
| 04/07 | 2,710.0 | 2,720.0 | 2,340.0 | 2,490.0 | -240.0 | -8.8 | 9,218,700 |
▶︎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