！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,250 | 4,284 | 4,183 | 4,268 | -86 | -2.0 | 4,065,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 3,999 | 4,028 | 3,965 | 4,016 | +25 | +0.6 | 3,050,700 |
| 1/19 | 3,980 | 4,054 | 3,961 | 3,991 | +35 | +0.9 | 3,892,000 |
| 1/18 | 4,022 | 4,024 | 3,945 | 3,956 | -117 | -2.9 | 4,860,700 |
| 1/17 | 4,213 | 4,221 | 4,073 | 4,073 | -130 | -3.1 | 4,263,600 |
| 1/16 | 4,148 | 4,230 | 4,138 | 4,203 | +75 | +1.8 | 3,380,100 |
| 1/15 | 4,164 | 4,165 | 4,086 | 4,128 | -93 | -2.2 | 3,224,600 |
| 1/12 | 4,249 | 4,249 | 4,150 | 4,221 | +22 | +0.5 | 3,758,000 |
| 1/11 | 4,250 | 4,250 | 4,145 | 4,199 | -13 | -0.3 | 3,288,500 |
| 1/10 | 4,231 | 4,234 | 4,195 | 4,212 | -18 | -0.4 | 2,483,000 |
| 1/9 | 4,236 | 4,257 | 4,165 | 4,230 | +18 | +0.4 | 2,608,700 |
| 1/5 | 4,299 | 4,299 | 4,198 | 4,212 | -94 | -2.2 | 2,918,900 |
| 1/4 | 4,191 | 4,314 | 4,164 | 4,306 | +54 | +1.3 | 2,814,900 |
| 12/29 | 4,242 | 4,259 | 4,205 | 4,252 | +10 | +0.2 | 2,266,000 |
| 12/28 | 4,236 | 4,274 | 4,196 | 4,242 | -58 | -1.4 | 2,179,600 |
| 12/27 | 4,201 | 4,320 | 4,198 | 4,300 | +93 | +2.2 | 3,225,300 |
| 12/26 | 4,210 | 4,270 | 4,180 | 4,207 | -2 | -0.1 | 2,798,800 |
| 12/25 | 4,402 | 4,428 | 4,192 | 4,209 | -140 | -3.2 | 5,940,500 |
| 12/22 | 4,209 | 4,378 | 4,207 | 4,349 | +180 | +4.3 | 9,524,500 |
| 12/21 | 4,088 | 4,236 | 4,061 | 4,169 | +96 | +2.4 | 6,613,700 |
| 12/20 | 4,009 | 4,102 | 3,995 | 4,073 | +129 | +3.3 | 5,015,500 |
| 12/19 | 3,900 | 3,944 | 3,874 | 3,944 | +86 | +2.2 | 2,503,700 |
| 12/18 | 3,795 | 3,869 | 3,771 | 3,858 | +49 | +1.3 | 2,887,000 |
▶︎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