4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,800
円
取引時間外
(23:54)
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 | 2,806.0 | +77.0 | +2.8 | 11,238,400 |
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 |
|---|---|---|---|---|---|---|---|
| 9/20 | 8,737.0 | +1.5 | 8,727.6 | 5,915,700 | 915,000 | 157,600 | 0.17 |
| 9/13 | 8,605.0 | -0.6 | 8,453.7 | 10,599,700 | 861,300 | 206,800 | 0.24 |
| 9/6 | 8,658.0 | -0.4 | 8,665.4 | 6,753,900 | 1,057,100 | 176,800 | 0.17 |
| 8/30 | 8,690.0 | +0.5 | 8,655.6 | 10,119,700 | 1,097,000 | 174,600 | 0.16 |
| 8/23 | 8,649.0 | +9.2 | 8,325.8 | 13,782,200 | 999,200 | 213,300 | 0.21 |
| 8/16 | 7,921.0 | +0.9 | 7,928.1 | 9,161,400 | 541,600 | 560,000 | 1.03 |
| 8/9 | 7,850.0 | +6.1 | 7,495.7 | 19,160,600 | 524,700 | 672,900 | 1.28 |
| 8/2 | 7,396.0 | -8.4 | 7,770.8 | 10,603,100 | 509,700 | 937,100 | 1.84 |
| 7/26 | 8,072.0 | -0.7 | 8,042.6 | 6,171,000 | 751,300 | 473,100 | 0.63 |
| 7/19 | 8,127.0 | -1.2 | 8,149.1 | 6,839,300 | 851,700 | 437,800 | 0.51 |
| 7/12 | 8,226.0 | +0.8 | 8,134.8 | 6,048,700 | 846,000 | 458,900 | 0.54 |
| 7/5 | 8,161.0 | +0.5 | 8,151.3 | 9,178,000 | 949,900 | 498,700 | 0.53 |
| 6/28 | 8,121.0 | -4.1 | 8,260.0 | 8,522,400 | 990,400 | 428,000 | 0.43 |
| 6/21 | 8,464.0 | -0.7 | 8,565.9 | 9,931,000 | 1,115,200 | 294,400 | 0.26 |
| 6/14 | 8,520.0 | +7.1 | 8,372.7 | 10,826,400 | 1,211,800 | 233,400 | 0.19 |
| 6/7 | 7,955.0 | +1.6 | 7,831.1 | 7,790,600 | 1,018,100 | 418,500 | 0.41 |
| 5/31 | 7,833.0 | -5.7 | 8,071.1 | 10,435,500 | 1,028,100 | 465,700 | 0.45 |
| 5/24 | 8,309.0 | +0.2 | 8,397.5 | 8,548,900 | 1,018,400 | 312,500 | 0.31 |
| 5/17 | 8,290.0 | -1.7 | 8,326.2 | 14,163,700 | 1,013,200 | 307,900 | 0.30 |
| 5/10 | 8,430.0 | -3.3 | 8,587.1 | 11,224,200 | 886,300 | 239,400 | 0.27 |
| 4/26 | 8,718.0 | +4.1 | 8,509.8 | 10,345,400 | 972,300 | 152,400 | 0.16 |
| 4/19 | 8,374.0 | +4.7 | 8,269.7 | 7,876,900 | 896,600 | 220,000 | 0.25 |
| 4/12 | 7,999.0 | +2.0 | 7,992.3 | 7,845,000 | 821,100 | 329,300 | 0.40 |
| 4/5 | 7,840.0 | -1.8 | 7,876.5 | 10,889,900 | 801,700 | 397,800 | 0.50 |
| 3/29 | 7,987.0 | -0.2 | 7,916.5 | 9,918,300 | 1,130,100 | 404,000 | 0.36 |
| 3/22 | 8,002.0 | +3.2 | 7,946.6 | 7,560,700 | 1,041,800 | 471,300 | 0.45 |
| 3/15 | 7,754.0 | +0.9 | 7,733.6 | 8,506,900 | 891,200 | 570,300 | 0.64 |
| 3/8 | 7,684.0 | +0.9 | 7,713.9 | 10,682,100 | 886,900 | 624,700 | 0.70 |
| 3/1 | 7,613.0 | ー | 7,494.2 | 14,966,000 | 1,094,500 | 777,500 | 0.71 |
▶︎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
