！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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,199 | 4,218 | 4,033 | 4,057 | -2 | -0.1 | 4,581,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 4,121 | 4,214 | 4,115 | 4,213 | +88 | +2.1 | 3,294,500 |
| 3/5 | 4,147 | 4,170 | 4,107 | 4,125 | -10 | -0.2 | 2,185,000 |
| 3/4 | 4,172 | 4,258 | 4,108 | 4,135 | -13 | -0.3 | 3,128,500 |
| 3/1 | 4,110 | 4,160 | 4,058 | 4,148 | +101 | +2.5 | 3,144,700 |
| 2/29 | 4,056 | 4,082 | 4,038 | 4,047 | -67 | -1.6 | 3,140,900 |
| 2/28 | 4,030 | 4,124 | 4,028 | 4,114 | +63 | +1.6 | 2,392,400 |
| 2/27 | 4,102 | 4,110 | 4,046 | 4,051 | -116 | -2.8 | 2,625,900 |
| 2/26 | 4,199 | 4,246 | 4,150 | 4,167 | -10 | -0.2 | 2,838,500 |
| 2/22 | 4,100 | 4,195 | 4,077 | 4,177 | +23 | +0.6 | 2,407,400 |
| 2/21 | 4,149 | 4,185 | 4,126 | 4,154 | +6 | +0.1 | 1,752,700 |
| 2/20 | 4,188 | 4,207 | 4,142 | 4,148 | -27 | -0.7 | 1,993,600 |
| 2/19 | 4,113 | 4,218 | 4,082 | 4,175 | +96 | +2.4 | 3,513,600 |
| 2/16 | 3,930 | 4,115 | 3,907 | 4,079 | +177 | +4.5 | 5,461,600 |
| 2/15 | 4,030 | 4,056 | 3,864 | 3,902 | -170 | -4.2 | 6,327,600 |
| 2/14 | 4,202 | 4,209 | 3,995 | 4,072 | -200 | -4.7 | 5,169,700 |
| 2/13 | 4,400 | 4,499 | 4,225 | 4,272 | +27 | +0.6 | 6,510,300 |
| 2/9 | 4,150 | 4,246 | 4,117 | 4,245 | +61 | +1.5 | 3,340,100 |
| 2/8 | 4,220 | 4,232 | 4,158 | 4,184 | -36 | -0.9 | 2,747,100 |
| 2/7 | 4,203 | 4,255 | 4,165 | 4,220 | -38 | -0.9 | 3,315,100 |
| 2/6 | 4,274 | 4,340 | 4,215 | 4,258 | +100 | +2.4 | 7,137,300 |
| 2/5 | 4,132 | 4,171 | 4,090 | 4,158 | +41 | +1.0 | 3,000,600 |
| 2/2 | 4,100 | 4,152 | 4,087 | 4,117 | +21 | +0.5 | 1,969,600 |
| 2/1 | 4,094 | 4,111 | 4,053 | 4,096 | -34 | -0.8 | 1,739,200 |
| 1/31 | 4,113 | 4,137 | 4,096 | 4,130 | -11 | -0.3 | 1,878,100 |
| 1/30 | 4,164 | 4,209 | 4,125 | 4,141 | +3 | +0.1 | 2,495,000 |
| 1/29 | 4,052 | 4,139 | 4,018 | 4,138 | +89 | +2.2 | 2,761,300 |
| 1/26 | 4,041 | 4,108 | 4,025 | 4,049 | +40 | +1.0 | 2,620,900 |
| 1/25 | 3,999 | 4,042 | 3,959 | 4,009 | -46 | -1.1 | 2,947,700 |
| 1/24 | 4,072 | 4,086 | 4,030 | 4,055 | +50 | +1.3 | 2,092,200 |
| 1/23 | 4,016 | 4,064 | 3,996 | 4,005 | -11 | -0.3 | 2,082,700 |
▶︎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