4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,802
円
(13:08)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,272.0 (24/06/06) | 2,710.0 (24/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,272.0 (24/06/06) | 2,710.0 (24/11/20) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,753.0 | 2,878.0 | 2,752.5 | 2,801.5 | +72.5 | +2.7 | 8,365,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,729.0 | -1.7 | 2,749.6 | 11,202,200 | 695,100 | 2,603,000 | 3.74 |
| 11/15 | 2,775.0 | -6.2 | 2,845.7 | 19,977,500 | 690,000 | 2,441,100 | 3.54 |
| 11/8 | 2,959.0 | -6.3 | 3,046.2 | 19,698,700 | 748,500 | 2,245,300 | 3.00 |
| 11/1 | 3,158.0 | -5.1 | 3,307.6 | 12,318,000 | 641,700 | 1,968,300 | 3.07 |
| 10/25 | 3,327.0 | -2.5 | 3,357.9 | 8,988,200 | 723,400 | 1,750,200 | 2.42 |
| 10/18 | 3,412.0 | -7.5 | 3,473.0 | 13,708,700 | 738,800 | 1,815,300 | 2.46 |
| 10/11 | 3,690.0 | -3.5 | 3,712.4 | 15,184,200 | 786,700 | 1,490,300 | 1.89 |
| 10/4 | 3,822.0 | -4.1 | 3,825.9 | 17,459,200 | 855,100 | 1,358,400 | 1.59 |
| 9/27 | 3,986.0 | +16.8 | 3,757.9 | 25,204,300 | 987,100 | 1,339,100 | 1.36 |
| 9/20 | 3,414.0 | +2.1 | 3,363.7 | 10,137,600 | 568,000 | 1,756,100 | 3.09 |
| 9/13 | 3,345.0 | +3.0 | 3,211.0 | 16,901,500 | 590,200 | 1,932,200 | 3.27 |
| 9/6 | 3,247.0 | -0.4 | 3,175.8 | 17,255,600 | 589,800 | 2,257,900 | 3.83 |
| 8/30 | 3,261.0 | -3.0 | 3,315.2 | 14,110,600 | 478,400 | 2,224,600 | 4.65 |
| 8/23 | 3,360.0 | -4.6 | 3,424.8 | 18,084,200 | 469,000 | 1,968,900 | 4.20 |
| 8/16 | 3,520.0 | +5.1 | 3,419.9 | 19,586,600 | 564,600 | 1,415,300 | 2.51 |
| 8/9 | 3,350.0 | -25.7 | 3,776.5 | 36,135,500 | 546,500 | 1,654,500 | 3.03 |
| 8/2 | 4,509.0 | -2.3 | 4,618.4 | 12,225,200 | 412,400 | 769,100 | 1.86 |
| 7/26 | 4,616.0 | +0.0 | 4,598.5 | 10,598,600 | 408,200 | 813,800 | 1.99 |
| 7/19 | 4,618.0 | -1.5 | 4,588.8 | 9,127,000 | 389,400 | 910,300 | 2.34 |
| 7/12 | 4,689.0 | +0.5 | 4,630.4 | 11,745,100 | 409,000 | 852,600 | 2.08 |
| 7/5 | 4,668.0 | +1.7 | 4,612.0 | 8,084,700 | 412,800 | 932,200 | 2.26 |
| 6/28 | 4,588.0 | -3.3 | 4,726.3 | 13,962,200 | 467,700 | 994,100 | 2.13 |
| 6/21 | 4,743.0 | -6.3 | 4,782.2 | 14,079,000 | 509,500 | 812,600 | 1.59 |
| 6/14 | 5,061.0 | -1.8 | 5,030.2 | 10,370,700 | 613,200 | 750,800 | 1.22 |
| 6/7 | 5,154.0 | +3.7 | 5,131.7 | 12,839,300 | 683,900 | 843,100 | 1.23 |
| 5/31 | 4,971.0 | -0.9 | 4,984.7 | 12,718,100 | 711,900 | 829,500 | 1.17 |
| 5/24 | 5,018.0 | +2.1 | 4,899.7 | 13,744,200 | 808,900 | 789,800 | 0.98 |
| 5/17 | 4,916.0 | +9.0 | 4,786.2 | 21,209,600 | 851,700 | 902,500 | 1.06 |
| 5/10 | 4,510.0 | +5.7 | 4,432.8 | 13,547,400 | 988,600 | 1,169,500 | 1.18 |
| 5/2 | 4,268.0 | +1.7 | 4,260.6 | 9,458,200 | 935,000 | 1,347,600 | 1.44 |
▶︎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
