4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
4,944.6
円
(19:20)
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 |
|---|---|
| 5,019 (24/05/17) | 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) |
|---|---|---|---|---|---|---|---|
| 5/20 | 4,890 | 4,957 | 4,881 | 4,918 | +2 | +0.0 | 1,664,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 3,802 | 3,833 | 3,757 | 3,809 | -42 | -1.1 | 3,342,500 |
| 12/14 | 3,820 | 3,885 | 3,813 | 3,851 | +31 | +0.8 | 2,633,600 |
| 12/13 | 3,830 | 3,865 | 3,788 | 3,820 | +29 | +0.8 | 2,482,200 |
| 12/12 | 3,861 | 3,865 | 3,769 | 3,791 | -44 | -1.2 | 2,679,800 |
| 12/11 | 3,817 | 3,867 | 3,796 | 3,835 | +44 | +1.2 | 2,369,200 |
| 12/8 | 3,807 | 3,835 | 3,740 | 3,791 | -86 | -2.2 | 6,318,600 |
| 12/7 | 4,001 | 4,010 | 3,875 | 3,877 | -134 | -3.3 | 4,784,400 |
| 12/6 | 4,011 | 4,044 | 3,998 | 4,011 | -40 | -1.0 | 3,258,200 |
| 12/5 | 4,011 | 4,078 | 3,995 | 4,051 | +43 | +1.1 | 3,989,700 |
| 12/4 | 3,939 | 4,021 | 3,925 | 4,008 | +68 | +1.7 | 3,686,900 |
| 12/1 | 4,017 | 4,017 | 3,932 | 3,940 | -26 | -0.7 | 4,979,800 |
| 11/30 | 4,108 | 4,119 | 3,951 | 3,966 | -212 | -5.1 | 10,065,600 |
| 11/29 | 4,165 | 4,237 | 4,161 | 4,178 | -8 | -0.2 | 3,084,000 |
| 11/28 | 4,269 | 4,281 | 4,163 | 4,186 | -96 | -2.2 | 4,488,400 |
| 11/27 | 4,334 | 4,349 | 4,271 | 4,282 | -53 | -1.2 | 2,852,900 |
| 11/24 | 4,344 | 4,361 | 4,301 | 4,335 | -33 | -0.8 | 2,561,400 |
| 11/22 | 4,375 | 4,404 | 4,342 | 4,368 | +28 | +0.7 | 2,184,100 |
| 11/21 | 4,323 | 4,350 | 4,270 | 4,340 | +20 | +0.5 | 2,351,700 |
| 11/20 | 4,258 | 4,354 | 4,258 | 4,320 | +65 | +1.5 | 2,867,000 |
| 11/17 | 4,365 | 4,375 | 4,220 | 4,255 | -97 | -2.2 | 5,180,300 |
▶︎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