！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
4,054
円
(21:41)
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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,006 | 4,095 | 3,997 | 4,059 | +88 | +2.2 | 2,157,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 4,045 | 4,049 | 3,962 | 3,971 | -75 | -1.9 | 2,407,800 |
| 4/16 | 3,975 | 4,067 | 3,966 | 4,046 | +67 | +1.7 | 2,814,200 |
| 4/15 | 4,009 | 4,015 | 3,943 | 3,979 | -79 | -2.0 | 2,510,900 |
| 4/12 | 4,000 | 4,068 | 3,980 | 4,058 | +90 | +2.3 | 2,431,500 |
| 4/11 | 3,980 | 3,984 | 3,926 | 3,968 | -42 | -1.1 | 2,832,100 |
| 4/10 | 4,080 | 4,124 | 4,010 | 4,010 | -77 | -1.9 | 2,757,300 |
| 4/9 | 4,113 | 4,134 | 4,066 | 4,087 | -6 | -0.2 | 1,499,200 |
| 4/8 | 4,140 | 4,154 | 4,062 | 4,093 | -48 | -1.2 | 2,586,400 |
| 4/5 | 4,211 | 4,264 | 4,128 | 4,141 | -68 | -1.6 | 3,066,600 |
| 4/4 | 4,096 | 4,268 | 4,094 | 4,209 | +112 | +2.7 | 3,482,000 |
| 4/3 | 4,133 | 4,158 | 4,096 | 4,097 | -76 | -1.8 | 1,951,700 |
| 4/2 | 4,161 | 4,185 | 4,132 | 4,173 | -1 | +0.0 | 1,962,700 |
| 4/1 | 4,150 | 4,220 | 4,130 | 4,174 | +81 | +2.0 | 2,530,500 |
| 3/29 | 4,121 | 4,179 | 4,093 | 4,093 | -37 | -0.9 | 2,557,800 |
| 3/28 | 4,139 | 4,245 | 4,121 | 4,130 | +32 | +0.8 | 3,656,700 |
| 3/27 | 4,050 | 4,124 | 4,040 | 4,098 | +80 | +2.0 | 2,906,700 |
| 3/26 | 4,048 | 4,073 | 4,012 | 4,018 | -68 | -1.7 | 2,792,900 |
| 3/25 | 4,158 | 4,163 | 4,082 | 4,086 | -130 | -3.1 | 3,770,800 |
| 3/22 | 4,197 | 4,257 | 4,162 | 4,216 | +6 | +0.1 | 2,372,900 |
| 3/21 | 4,232 | 4,250 | 4,187 | 4,210 | -27 | -0.6 | 2,632,200 |
| 3/19 | 4,218 | 4,255 | 4,203 | 4,237 | +14 | +0.3 | 2,298,500 |
| 3/18 | 4,183 | 4,260 | 4,151 | 4,223 | +46 | +1.1 | 2,616,900 |
| 3/15 | 4,209 | 4,215 | 4,102 | 4,177 | -102 | -2.4 | 3,608,500 |
| 3/14 | 4,099 | 4,280 | 4,094 | 4,279 | +139 | +3.4 | 3,805,700 |
| 3/13 | 4,152 | 4,229 | 4,134 | 4,140 | -78 | -1.9 | 2,941,700 |
| 3/12 | 4,078 | 4,218 | 4,005 | 4,218 | +148 | +3.6 | 3,634,500 |
| 3/11 | 4,033 | 4,090 | 4,022 | 4,070 | +40 | +1.0 | 2,158,300 |
| 3/8 | 4,183 | 4,226 | 4,030 | 4,030 | -105 | -2.5 | 4,183,600 |
| 3/7 | 4,213 | 4,234 | 4,132 | 4,135 | -78 | -1.9 | 3,087,400 |
| 3/6 | 4,121 | 4,214 | 4,115 | 4,213 | +88 | +2.1 | 3,294,500 |
▶︎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