！決算発表予定日 2024/05/15
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
3,399
円
(23:36)
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) | 2,042.0 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,000.0 (24/04/17) | 2,757.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,662.0 | 3,806.0 | 3,299.0 | 3,382.0 | -350.0 | -9.4 | 20,142,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,745.0 | 4,000.0 | 3,465.0 | 3,732.0 | -61.0 | -1.6 | 21,913,700 |
| 4/12 | 3,609.0 | 3,793.0 | 3,541.0 | 3,793.0 | +217.0 | +6.1 | 5,245,400 |
| 4/5 | 3,600.0 | 3,642.0 | 3,330.0 | 3,576.0 | -50.0 | -1.4 | 7,790,900 |
| 3/29 | 3,614.0 | 3,643.0 | 3,475.0 | 3,626.0 | -2.0 | -0.1 | 5,081,700 |
| 3/22 | 3,460.0 | 3,652.0 | 3,428.0 | 3,628.0 | +236.0 | +7.0 | 5,078,100 |
| 3/15 | 3,273.0 | 3,460.0 | 3,201.0 | 3,392.0 | -53.0 | -1.5 | 8,806,500 |
| 3/8 | 3,700.0 | 3,726.0 | 3,417.0 | 3,445.0 | -171.0 | -4.7 | 11,458,700 |
| 3/1 | 3,694.0 | 3,730.0 | 3,522.0 | 3,616.0 | +62.0 | +1.7 | 11,138,200 |
| 2/22 | 3,299.0 | 3,626.0 | 3,206.0 | 3,554.0 | +269.0 | +8.2 | 10,039,300 |
| 2/16 | 2,962.5 | 3,362.0 | 2,878.5 | 3,285.0 | +329.0 | +11.1 | 13,196,200 |
| 2/9 | 2,974.0 | 2,998.0 | 2,917.0 | 2,956.0 | +2.0 | +0.1 | 4,798,900 |
| 2/2 | 2,967.5 | 2,977.5 | 2,909.0 | 2,954.0 | -12.5 | -0.4 | 5,056,000 |
| 1/26 | 2,978.0 | 3,035.0 | 2,929.0 | 2,966.5 | +21.5 | +0.7 | 6,531,200 |
| 1/19 | 2,914.0 | 3,068.0 | 2,907.0 | 2,945.0 | +34.0 | +1.2 | 8,179,100 |
| 1/12 | 2,999.0 | 3,036.0 | 2,901.0 | 2,911.0 | -67.0 | -2.3 | 7,387,500 |
| 1/5 | 2,788.0 | 2,986.5 | 2,757.5 | 2,978.0 | +168.0 | +6.0 | 3,624,800 |
| 12/29 | 2,888.5 | 2,888.5 | 2,753.0 | 2,810.0 | -28.5 | -1.0 | 4,272,400 |
| 12/22 | 2,913.5 | 2,925.5 | 2,817.5 | 2,838.5 | -108.0 | -3.7 | 5,765,300 |
| 12/15 | 2,820.0 | 2,947.0 | 2,783.5 | 2,946.5 | +173.5 | +6.3 | 7,222,500 |
| 12/8 | 2,715.0 | 2,825.0 | 2,713.5 | 2,773.0 | +27.5 | +1.0 | 6,247,500 |
| 12/1 | 2,839.5 | 2,907.0 | 2,711.0 | 2,745.5 | -44.0 | -1.6 | 9,779,400 |
| 11/24 | 2,713.5 | 2,842.0 | 2,633.5 | 2,789.5 | +76.0 | +2.8 | 6,110,300 |
| 11/17 | 2,597.0 | 2,722.5 | 2,592.5 | 2,713.5 | +113.0 | +4.4 | 7,787,300 |
| 11/10 | 2,536.0 | 2,636.0 | 2,242.0 | 2,600.5 | +106.0 | +4.3 | 14,154,200 |
| 11/2 | 2,436.0 | 2,507.0 | 2,393.0 | 2,494.5 | +29.0 | +1.2 | 4,745,700 |
| 10/27 | 2,450.5 | 2,489.5 | 2,387.5 | 2,465.5 | +8.0 | +0.3 | 6,314,100 |
| 10/20 | 2,496.0 | 2,565.0 | 2,431.5 | 2,457.5 | -68.5 | -2.7 | 5,683,700 |
| 10/13 | 2,465.0 | 2,571.5 | 2,441.0 | 2,526.0 | +103.5 | +4.3 | 4,901,500 |
| 10/6 | 2,550.0 | 2,670.0 | 2,379.0 | 2,422.5 | -82.5 | -3.3 | 12,551,600 |
| 9/29 | 2,420.5 | 2,546.5 | 2,404.0 | 2,505.0 | +84.5 | +3.5 | 6,927,600 |
▶︎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