KabuInsight

レゾナック・ホールディングス

4004
プライム/化学/Resonac Holdings Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1310,915.011,590.010,890.011,100.0-415.0-3.60%2,811,300
2026-03-1211,565.011,860.011,410.011,515.0-410.0-3.44%2,973,800
2026-03-1111,690.012,295.011,600.011,925.0+1125.0+10.42%4,383,300
2026-03-1010,955.011,440.010,600.010,800.0+145.0+1.36%4,630,500
2026-03-0910,690.011,145.010,220.010,655.0-1535.0-12.59%4,639,500
2026-03-0611,800.012,425.011,660.012,190.0+200.0+1.67%3,378,700
2026-03-0512,000.012,655.011,760.011,990.0+230.0+1.96%4,974,100
2026-03-0411,640.012,400.011,420.011,760.0-780.0-6.22%5,034,100
2026-03-0312,565.013,970.012,490.012,540.0+50.0+0.40%6,554,900
2026-03-0211,880.012,500.011,635.012,490.0+560.0+4.69%3,540,400
2026-02-2711,210.011,930.011,135.011,930.0+505.0+4.42%2,994,500
2026-02-2612,195.012,220.011,240.011,425.0-455.0-3.83%4,072,300
2026-02-2511,600.012,140.011,550.011,880.0-20.0-0.17%4,439,100
2026-02-2411,780.011,900.011,340.011,900.0+680.0+6.06%3,677,700
2026-02-2010,580.011,280.010,540.011,220.0+360.0+3.31%2,517,400
2026-02-1910,570.010,945.010,525.010,860.0+480.0+4.62%2,674,200
2026-02-1810,475.010,630.010,205.010,380.0-130.0-1.24%2,209,400
2026-02-1710,240.010,510.010,055.010,510.0+20.0+0.19%2,041,000
2026-02-1610,545.010,835.010,085.010,490.0+350.0+3.45%4,327,600
2026-02-139,900.010,320.09,832.010,140.0+5.0+0.05%3,079,600
2026-02-129,800.010,350.09,800.010,135.0+617.0+6.48%4,119,800
2026-02-109,436.09,659.09,406.09,518.0+301.0+3.27%1,917,400
2026-02-099,239.09,480.09,106.09,217.0+428.0+4.87%2,804,700
2026-02-068,612.08,789.08,539.08,789.0-15.0-0.17%2,052,500
2026-02-059,195.09,242.08,761.08,804.0-547.0-5.85%3,164,100
2026-02-049,126.09,440.09,019.09,351.0+26.0+0.28%2,440,600
2026-02-038,998.09,325.08,972.09,325.0+566.0+6.46%2,475,700
2026-02-028,800.09,276.08,683.08,759.0-191.0-2.13%4,359,300
2026-01-309,040.09,191.08,730.08,950.0-105.0-1.16%3,252,000
2026-01-298,971.09,117.08,751.09,055.0+134.0+1.50%3,382,400
2026-01-288,610.08,921.08,533.08,921.0+345.0+4.02%3,851,200
2026-01-277,998.08,607.07,960.08,576.0+557.0+6.95%3,389,300
2026-01-268,001.08,096.07,907.08,019.0-230.0-2.79%2,384,700
2026-01-238,250.08,410.08,112.08,249.0-53.0-0.64%2,710,300
2026-01-228,250.08,414.08,156.08,302.0+321.0+4.02%5,029,200
2026-01-217,633.08,090.07,617.07,981.0+48.0+0.61%4,149,100
2026-01-208,000.08,055.07,740.07,933.0-212.0-2.60%3,460,800
2026-01-197,890.08,239.07,680.08,145.0+373.0+4.80%5,043,200
2026-01-167,130.07,774.07,110.07,772.0+640.0+8.97%4,485,100
2026-01-156,790.07,132.06,781.07,132.0+316.0+4.64%2,871,300
2026-01-146,795.06,882.06,760.06,816.0+16.0+0.24%2,302,300
2026-01-137,010.07,023.06,751.06,800.0-10.0-0.15%2,564,700
2026-01-096,800.06,860.06,713.06,810.0-11.0-0.16%1,142,000
2026-01-086,976.06,993.06,812.06,821.0-297.0-4.17%1,902,900
2026-01-076,991.07,310.06,950.07,118.0+210.0+3.04%2,880,600
2026-01-066,728.06,908.06,688.06,908.0+157.0+2.33%1,447,500
2026-01-056,726.06,830.06,635.06,751.0+225.0+3.45%1,565,100
2025-12-306,560.06,609.06,511.06,526.0-124.0-1.86%821,300
2025-12-296,643.06,842.06,600.06,650.0+33.0+0.50%1,861,300
2025-12-266,568.06,637.06,537.06,617.0+50.0+0.76%815,200
2025-12-256,668.06,668.06,515.06,567.0-72.0-1.08%970,800
2025-12-246,477.06,668.06,422.06,639.0+162.0+2.50%1,751,500
2025-12-236,554.06,560.06,389.06,477.0-27.0-0.42%1,523,900
2025-12-226,213.06,543.06,193.06,504.0+497.0+8.27%3,566,500
2025-12-195,950.06,017.05,884.06,007.0+219.0+3.78%1,513,500
2025-12-185,900.05,964.05,780.05,788.0-233.0-3.87%1,239,300
2025-12-176,024.06,069.05,957.06,021.0-4.0-0.07%906,800
2025-12-166,250.06,265.05,981.06,025.0-312.0-4.92%1,666,700
2025-12-156,250.06,370.06,180.06,337.0-49.0-0.77%1,066,400
2025-12-126,442.06,442.06,244.06,386.0+44.0+0.69%1,595,700
2025-12-116,450.06,507.06,290.06,342.0-64.0-1.00%1,050,000
2025-12-106,262.06,510.06,257.06,406.0+150.0+2.40%1,733,400
2025-12-096,100.06,284.06,080.06,256.0+104.0+1.69%1,574,200
2025-12-086,172.06,173.06,018.06,152.0-62.0-1.00%1,508,200
2025-12-056,145.06,331.06,130.06,214.0+69.0+1.12%1,938,700
2025-12-046,269.06,313.06,145.06,145.0-83.0-1.33%1,700,600
2025-12-036,360.06,404.06,187.06,228.0-74.0-1.17%1,831,800
2025-12-026,400.06,415.06,249.06,302.0-69.0-1.08%1,682,400
2025-12-016,569.06,589.06,305.06,371.0-155.0-2.38%2,158,900
2025-11-286,345.06,577.06,212.06,526.0+204.0+3.23%2,644,900
2025-11-276,000.06,410.05,987.06,322.0+514.0+8.85%4,476,100
2025-11-265,686.05,870.05,645.05,808.0+222.0+3.97%1,453,500
2025-11-255,809.05,845.05,531.05,586.0-54.0-0.96%1,661,100
2025-11-215,746.05,883.05,583.05,640.0-489.0-7.98%2,066,700
2025-11-206,218.06,249.06,014.06,129.0+383.0+6.67%2,457,400
2025-11-195,720.05,847.05,572.05,746.0+10.0+0.17%1,211,700
2025-11-185,953.06,020.05,736.05,736.0-395.0-6.44%2,127,200
2025-11-176,020.06,242.05,943.06,131.0+91.0+1.51%2,393,000
2025-11-145,821.06,248.05,780.06,040.0+119.0+2.01%4,121,200
2025-11-135,950.06,020.05,838.05,921.0+34.0+0.58%2,028,500
2025-11-125,676.05,908.05,637.05,887.0+182.0+3.19%1,185,300
2025-11-115,827.05,830.05,677.05,705.0-62.0-1.08%1,018,200
2025-11-105,768.05,801.05,696.05,767.0+45.0+0.79%1,352,100
2025-11-075,711.05,763.05,641.05,722.0-62.0-1.07%1,457,300
2025-11-065,810.05,873.05,724.05,784.0+130.0+2.30%1,221,100
2025-11-055,730.05,779.05,413.05,654.0-223.0-3.79%2,341,100
2025-11-046,055.06,172.05,865.05,877.0-162.0-2.68%1,901,400
2025-10-315,900.06,054.05,832.06,039.0+101.0+1.70%1,633,800
2025-10-305,870.05,938.05,782.05,938.0+66.0+1.12%1,532,000
2025-10-295,929.05,950.05,862.05,872.0-18.0-0.31%1,016,200
2025-10-285,960.05,983.05,877.05,890.0-141.0-2.34%1,083,200
2025-10-276,054.06,055.05,925.06,031.0+77.0+1.29%1,398,900
2025-10-245,810.05,954.05,800.05,954.0+272.0+4.79%1,849,300
2025-10-235,669.05,735.05,644.05,682.0-160.0-2.74%1,635,900
2025-10-225,870.05,885.05,771.05,842.0-68.0-1.15%1,615,700
2025-10-216,025.06,120.05,881.05,910.0-25.0-0.42%1,456,100
2025-10-205,866.05,975.05,802.05,935.0+141.0+2.43%1,423,300
2025-10-175,874.05,894.05,794.05,794.0-88.0-1.50%1,004,600
2025-10-165,970.05,994.05,842.05,882.0-50.0-0.84%1,243,900
2025-10-155,783.05,934.05,754.05,932.0+214.0+3.74%1,105,100
2025-10-145,805.06,004.05,685.05,718.0-121.0-2.07%2,594,100
2025-10-106,050.06,050.05,812.05,839.0-230.0-3.79%1,881,400
2025-10-096,148.06,174.05,967.06,069.0+221.0+3.78%3,116,000
2025-10-085,849.05,876.05,757.05,848.0-76.0-1.28%1,924,500
2025-10-075,932.06,089.05,900.05,924.0+37.0+0.63%3,111,300
2025-10-065,728.05,920.05,702.05,887.0+359.0+6.49%3,461,800
2025-10-035,450.05,603.05,400.05,528.0+78.0+1.43%1,777,800
2025-10-025,250.05,474.05,192.05,450.0+357.0+7.01%2,861,400
2025-10-015,010.05,146.04,968.05,093.0+72.0+1.43%1,365,200
2025-09-305,094.05,096.04,977.05,021.0-9.0-0.18%1,182,500
2025-09-295,106.05,119.05,002.05,030.0-30.0-0.59%1,281,700
2025-09-265,211.05,231.05,047.05,060.0-214.0-4.06%2,348,600
2025-09-255,282.05,320.05,230.05,274.0-77.0-1.44%2,118,200
2025-09-245,300.05,398.05,272.05,351.0-34.0-0.63%2,058,700
2025-09-225,161.05,447.05,133.05,385.0+275.0+5.38%3,930,500
2025-09-195,190.05,199.04,998.05,110.0-65.0-1.26%3,896,600
2025-09-184,985.05,209.04,894.05,175.0+540.0+11.65%5,834,000
2025-09-174,686.04,726.04,622.04,635.0-67.0-1.42%1,662,400
2025-09-164,733.04,751.04,673.04,702.0+237.0+5.31%2,830,500
2025-09-124,351.04,499.04,347.04,465.0——3,332,000

直近120営業日分を表示