！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
3,614.1
円
(14:59)
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) | 2,042.0 (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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,505.0 | 3,619.0 | 3,457.0 | 3,619.0 | +194.0 | +5.7 | 7,232,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 2,548.0 | 2,585.0 | 2,390.5 | 2,420.5 | -77.5 | -3.1 | 7,776,500 |
| 9/15 | 2,504.0 | 2,565.0 | 2,477.5 | 2,498.0 | +19.5 | +0.8 | 6,645,900 |
| 9/8 | 2,430.0 | 2,585.5 | 2,418.5 | 2,478.5 | +66.5 | +2.8 | 7,601,000 |
| 9/1 | 2,318.0 | 2,414.5 | 2,298.0 | 2,412.0 | +102.0 | +4.4 | 5,629,300 |
| 8/25 | 2,234.0 | 2,349.0 | 2,229.0 | 2,310.0 | +80.0 | +3.6 | 4,613,700 |
| 8/18 | 2,340.0 | 2,371.5 | 2,179.0 | 2,230.0 | -104.5 | -4.5 | 6,276,900 |
| 8/10 | 2,160.0 | 2,339.0 | 2,105.0 | 2,334.5 | +168.0 | +7.8 | 10,865,200 |
| 8/4 | 2,320.0 | 2,336.5 | 2,155.5 | 2,166.5 | -127.0 | -5.5 | 7,721,300 |
| 7/28 | 2,309.5 | 2,350.0 | 2,242.5 | 2,293.5 | -4.5 | -0.2 | 5,302,000 |
| 7/21 | 2,261.5 | 2,326.5 | 2,236.5 | 2,298.0 | +26.0 | +1.1 | 4,098,200 |
| 7/14 | 2,325.0 | 2,343.5 | 2,259.5 | 2,272.0 | -13.5 | -0.6 | 5,969,400 |
| 7/7 | 2,360.0 | 2,418.0 | 2,281.0 | 2,285.5 | -40.5 | -1.7 | 7,278,600 |
| 6/30 | 2,273.5 | 2,377.0 | 2,253.0 | 2,326.0 | +97.0 | +4.4 | 8,774,200 |
| 6/23 | 2,326.0 | 2,328.0 | 2,201.0 | 2,229.0 | -81.0 | -3.5 | 5,815,500 |
| 6/16 | 2,250.0 | 2,405.5 | 2,220.5 | 2,310.0 | +71.5 | +3.2 | 8,876,000 |
| 6/9 | 2,200.5 | 2,270.0 | 2,187.5 | 2,238.5 | +109.5 | +5.1 | 8,683,200 |
| 6/2 | 2,307.0 | 2,360.0 | 2,106.0 | 2,129.0 | -120.0 | -5.3 | 9,392,700 |
| 5/26 | 2,135.0 | 2,272.0 | 2,099.0 | 2,249.0 | +126.0 | +5.9 | 7,711,600 |
| 5/19 | 2,187.0 | 2,211.0 | 2,042.0 | 2,123.0 | -52.0 | -2.4 | 10,749,500 |
| 5/12 | 2,169.0 | 2,200.0 | 2,129.0 | 2,175.0 | +11.0 | +0.5 | 6,148,700 |
| 5/2 | 2,166.0 | 2,172.0 | 2,149.0 | 2,164.0 | +25.0 | +1.2 | 1,192,600 |
| 4/28 | 2,160.0 | 2,171.0 | 2,078.0 | 2,139.0 | -28.0 | -1.3 | 6,130,700 |
| 4/21 | 2,221.0 | 2,269.0 | 2,154.0 | 2,167.0 | -47.0 | -2.1 | 5,097,200 |
| 4/14 | 2,175.0 | 2,223.0 | 2,157.0 | 2,214.0 | +46.0 | +2.1 | 4,840,700 |
| 4/7 | 2,226.0 | 2,226.0 | 2,123.0 | 2,168.0 | -8.0 | -0.4 | 5,841,500 |
| 3/31 | 2,090.0 | 2,192.0 | 2,060.0 | 2,176.0 | +106.0 | +5.1 | 4,873,000 |
| 3/24 | 2,056.0 | 2,100.0 | 2,045.0 | 2,070.0 | -6.0 | -0.3 | 4,849,000 |
| 3/17 | 2,211.0 | 2,219.0 | 2,021.0 | 2,076.0 | -170.0 | -7.6 | 9,309,800 |
▶︎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