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
3,630
円
(23:37)
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 | 3,640.0 | 3,408.0 | 3,638.0 | +116.0 | +3.3 | 7,557,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
04/06 | 2,490.0 | 2,760.0 | 2,490.0 | 2,730.0 | +280.0 | +11.4 | 12,865,300 |
04/05 | 2,520.0 | 2,540.0 | 2,210.0 | 2,450.0 | -60.0 | -2.4 | 9,173,600 |
04/04 | 2,400.0 | 2,710.0 | 2,380.0 | 2,510.0 | +130.0 | +5.5 | 16,417,800 |
04/03 | 2,240.0 | 2,440.0 | 2,200.0 | 2,380.0 | +190.0 | +8.7 | 12,849,200 |
04/02 | 2,340.0 | 2,340.0 | 2,110.0 | 2,190.0 | -130.0 | -5.6 | 7,603,000 |
04/01 | 2,440.0 | 2,510.0 | 2,210.0 | 2,320.0 | -90.0 | -3.7 | 10,075,000 |
03/12 | 2,270.0 | 2,510.0 | 2,250.0 | 2,410.0 | +120.0 | +5.2 | 15,445,300 |
03/11 | 2,180.0 | 2,430.0 | 2,140.0 | 2,290.0 | +160.0 | +7.5 | 18,909,500 |
03/10 | 2,120.0 | 2,250.0 | 1,990.0 | 2,130.0 | +20.0 | +1.0 | 14,014,700 |
03/09 | 2,270.0 | 2,330.0 | 1,960.0 | 2,110.0 | -110.0 | -5.0 | 7,957,600 |
03/08 | 2,140.0 | 2,350.0 | 1,970.0 | 2,220.0 | +90.0 | +4.2 | 10,839,700 |
03/07 | 2,100.0 | 2,230.0 | 1,910.0 | 2,130.0 | +40.0 | +1.9 | 15,209,900 |
03/06 | 1,980.0 | 2,180.0 | 1,790.0 | 2,090.0 | +110.0 | +5.6 | 12,414,600 |
03/05 | 1,800.0 | 2,010.0 | 1,790.0 | 1,980.0 | +170.0 | +9.4 | 9,882,000 |
03/04 | 1,510.0 | 1,830.0 | 1,440.0 | 1,810.0 | +280.0 | +18.3 | 12,454,800 |
03/03 | 1,670.0 | 1,770.0 | 1,430.0 | 1,530.0 | -140.0 | -8.4 | 9,670,300 |
03/02 | 1,570.0 | 1,820.0 | 1,560.0 | 1,670.0 | +110.0 | +7.1 | 13,134,300 |
03/01 | 1,520.0 | 1,590.0 | 1,420.0 | 1,560.0 | +50.0 | +3.3 | 8,841,200 |
02/12 | 1,470.0 | 1,650.0 | 1,410.0 | 1,510.0 | +20.0 | +1.3 | 9,437,700 |
02/11 | 1,440.0 | 1,590.0 | 1,190.0 | 1,490.0 | +20.0 | +1.4 | 10,397,600 |
02/10 | 1,700.0 | 1,730.0 | 1,360.0 | 1,470.0 | -280.0 | -16.0 | 6,320,600 |
02/09 | 1,810.0 | 1,840.0 | 1,610.0 | 1,750.0 | -80.0 | -4.4 | 5,061,900 |
02/08 | 1,800.0 | 1,940.0 | 1,620.0 | 1,830.0 | +30.0 | +1.7 | 9,958,500 |
02/07 | 1,950.0 | 2,040.0 | 1,770.0 | 1,800.0 | -150.0 | -7.7 | 6,058,400 |
02/06 | 2,160.0 | 2,250.0 | 1,730.0 | 1,950.0 | -240.0 | -11.0 | 9,251,000 |
02/05 | 2,020.0 | 2,240.0 | 1,950.0 | 2,190.0 | +170.0 | +8.4 | 11,527,700 |
02/04 | 1,860.0 | 2,140.0 | 1,790.0 | 2,020.0 | +160.0 | +8.6 | 15,095,900 |
02/03 | 1,750.0 | 1,980.0 | 1,700.0 | 1,860.0 | +130.0 | +7.5 | 12,025,000 |
02/02 | 1,560.0 | 1,790.0 | 1,380.0 | 1,730.0 | +160.0 | +10.2 | 12,033,000 |
02/01 | 1,400.0 | 1,600.0 | 1,360.0 | 1,570.0 | +170.0 | +12.1 | 6,316,500 |
▶︎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