！決算発表予定日 2025/02/13
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,257 (24/12/05) | 2,533 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,257 (24/12/05) | 2,533 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,095 | 4,099 | 3,671 | 3,799 | -274 | -6.7 | 9,260,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 3,947 | 4,144 | 3,937 | 4,073 | +175 | +4.5 | 4,046,700 |
| 1/17 | 4,023 | 4,028 | 3,864 | 3,898 | -140 | -3.5 | 3,153,600 |
| 1/10 | 4,045 | 4,179 | 3,985 | 4,038 | +23 | +0.6 | 4,441,500 |
| 12/30 | 4,022 | 4,066 | 3,994 | 4,015 | -35 | -0.9 | 901,300 |
| 12/27 | 4,062 | 4,137 | 4,027 | 4,050 | -25 | -0.6 | 3,801,300 |
| 12/20 | 4,085 | 4,191 | 4,006 | 4,075 | -4 | -0.1 | 3,730,200 |
| 12/13 | 4,164 | 4,216 | 4,007 | 4,079 | -19 | -0.5 | 4,675,900 |
| 12/6 | 4,013 | 4,257 | 3,990 | 4,098 | +24 | +0.6 | 5,277,400 |
| 11/29 | 4,000 | 4,222 | 3,942 | 4,074 | +96 | +2.4 | 10,376,000 |
| 11/22 | 3,722 | 3,992 | 3,632 | 3,978 | +156 | +4.1 | 5,858,000 |
| 11/15 | 3,800 | 4,026 | 3,742 | 3,822 | +22 | +0.6 | 10,273,000 |
| 11/8 | 3,610 | 3,860 | 3,591 | 3,800 | +260 | +7.3 | 4,077,500 |
| 11/1 | 3,561 | 3,768 | 3,540 | 3,540 | -64 | -1.8 | 5,189,700 |
| 10/25 | 3,742 | 3,788 | 3,557 | 3,604 | -141 | -3.8 | 3,908,500 |
| 10/18 | 3,839 | 3,877 | 3,710 | 3,745 | -48 | -1.3 | 4,701,500 |
| 10/11 | 3,843 | 3,942 | 3,713 | 3,793 | +90 | +2.4 | 7,503,000 |
| 10/4 | 3,687 | 3,765 | 3,601 | 3,703 | -124 | -3.2 | 6,523,600 |
| 9/27 | 3,555 | 3,827 | 3,452 | 3,827 | +233 | +6.5 | 7,301,700 |
| 9/20 | 3,170 | 3,658 | 3,040 | 3,594 | +461 | +14.7 | 8,959,800 |
| 9/13 | 3,090 | 3,180 | 2,966 | 3,133 | -97 | -3.0 | 6,230,500 |
| 9/6 | 3,591 | 3,605 | 3,213 | 3,230 | -329 | -9.2 | 7,479,400 |
| 8/30 | 3,533 | 3,559 | 3,405 | 3,559 | -5 | -0.1 | 4,734,200 |
| 8/23 | 3,562 | 3,613 | 3,502 | 3,564 | -17 | -0.5 | 4,295,000 |
| 8/16 | 3,300 | 3,594 | 3,244 | 3,581 | +359 | +11.1 | 7,562,700 |
| 8/9 | 2,903 | 3,510 | 2,533 | 3,222 | -11 | -0.3 | 22,456,000 |
| 8/2 | 3,570 | 3,790 | 3,231 | 3,233 | -249 | -7.2 | 11,041,300 |
| 7/26 | 3,767 | 3,917 | 3,473 | 3,482 | -235 | -6.3 | 10,057,300 |
| 7/19 | 3,800 | 3,954 | 3,703 | 3,717 | -39 | -1.0 | 7,209,200 |
| 7/12 | 3,577 | 3,880 | 3,495 | 3,756 | +176 | +4.9 | 15,518,500 |
| 7/5 | 3,544 | 3,645 | 3,408 | 3,580 | +58 | +1.7 | 7,199,000 |
▶︎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
