！決算発表予定日 2024/05/10
4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 7,160 (23/06/21) | 3,740 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,499 (24/02/13) | 3,864 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,210 | 4,379 | 4,171 | 4,268 | +72 | +1.7 | 13,523,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,127 | 4,299 | 4,100 | 4,196 | +139 | +3.4 | 12,216,500 |
| 4/19 | 4,009 | 4,218 | 3,943 | 4,057 | -1 | +0.0 | 14,472,500 |
| 4/12 | 4,140 | 4,154 | 3,926 | 4,058 | -83 | -2.0 | 12,106,500 |
| 4/5 | 4,150 | 4,268 | 4,094 | 4,141 | +48 | +1.2 | 12,993,500 |
| 3/29 | 4,158 | 4,245 | 4,012 | 4,093 | -123 | -2.9 | 15,684,900 |
| 3/22 | 4,183 | 4,260 | 4,151 | 4,216 | +39 | +0.9 | 9,920,500 |
| 3/15 | 4,033 | 4,280 | 4,005 | 4,177 | +147 | +3.7 | 16,148,700 |
| 3/8 | 4,172 | 4,258 | 4,030 | 4,030 | -118 | -2.8 | 15,879,000 |
| 3/1 | 4,199 | 4,246 | 4,028 | 4,148 | -29 | -0.7 | 14,142,400 |
| 2/22 | 4,113 | 4,218 | 4,077 | 4,177 | +98 | +2.4 | 9,667,300 |
| 2/16 | 4,400 | 4,499 | 3,864 | 4,079 | -166 | -3.9 | 23,469,200 |
| 2/9 | 4,132 | 4,340 | 4,090 | 4,245 | +128 | +3.1 | 19,540,200 |
| 2/2 | 4,052 | 4,209 | 4,018 | 4,117 | +68 | +1.7 | 10,843,200 |
| 1/26 | 3,999 | 4,108 | 3,959 | 4,049 | +58 | +1.5 | 12,794,200 |
| 1/19 | 4,164 | 4,230 | 3,945 | 3,991 | -230 | -5.5 | 19,621,000 |
| 1/12 | 4,236 | 4,257 | 4,145 | 4,221 | +9 | +0.2 | 12,138,200 |
| 1/5 | 4,191 | 4,314 | 4,164 | 4,212 | -40 | -0.9 | 5,733,800 |
| 12/29 | 4,402 | 4,428 | 4,180 | 4,252 | -97 | -2.2 | 16,410,200 |
| 12/22 | 3,795 | 4,378 | 3,771 | 4,349 | +540 | +14.2 | 26,544,400 |
| 12/15 | 3,817 | 3,885 | 3,757 | 3,809 | +18 | +0.5 | 13,507,300 |
| 12/8 | 3,939 | 4,078 | 3,740 | 3,791 | -149 | -3.8 | 22,037,800 |
| 12/1 | 4,334 | 4,349 | 3,932 | 3,940 | -395 | -9.1 | 25,470,700 |
| 11/24 | 4,258 | 4,404 | 4,258 | 4,335 | +80 | +1.9 | 9,964,200 |
| 11/17 | 4,465 | 4,535 | 4,185 | 4,255 | -630 | -12.9 | 34,146,300 |
| 11/10 | 4,753 | 4,930 | 4,728 | 4,885 | +177 | +3.8 | 13,671,500 |
| 11/2 | 4,860 | 4,889 | 4,620 | 4,708 | -248 | -5.0 | 13,555,200 |
| 10/27 | 4,730 | 5,099 | 4,717 | 4,956 | +245 | +5.2 | 14,507,300 |
| 10/20 | 4,991 | 4,996 | 4,664 | 4,711 | -295 | -5.9 | 11,967,300 |
| 10/13 | 5,145 | 5,192 | 4,964 | 5,006 | -191 | -3.7 | 10,019,000 |
| 10/6 | 5,295 | 5,390 | 5,104 | 5,197 | -53 | -1.0 | 13,450,000 |
▶︎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