4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,797.5
円
(15:12)
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 | 2,797.5 | +68.5 | +2.5 | 8,807,600 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,196.0 | +3.4 | 4,214.3 | 12,216,500 | 929,600 | 1,444,200 | 1.55 |
| 4/19 | 4,057.0 | +0.0 | 4,044.4 | 14,472,500 | 871,900 | 1,714,200 | 1.97 |
| 4/12 | 4,058.0 | -2.0 | 4,039.8 | 12,106,500 | 892,200 | 2,085,400 | 2.34 |
| 4/5 | 4,141.0 | +1.2 | 4,175.6 | 12,993,500 | 912,700 | 1,705,300 | 1.87 |
| 3/29 | 4,093.0 | -2.9 | 4,105.4 | 15,684,900 | 894,000 | 1,812,000 | 2.03 |
| 3/22 | 4,216.0 | +0.9 | 4,217.9 | 9,920,500 | 920,400 | 1,684,900 | 1.83 |
| 3/15 | 4,177.0 | +3.7 | 4,161.2 | 16,148,700 | 891,600 | 1,783,000 | 2.00 |
| 3/8 | 4,030.0 | -2.8 | 4,151.6 | 15,879,000 | 844,200 | 2,138,400 | 2.53 |
| 3/1 | 4,148.0 | -0.7 | 4,104.8 | 14,142,400 | 915,300 | 2,030,900 | 2.22 |
| 2/22 | 4,177.0 | +2.4 | 4,162.5 | 9,667,300 | 913,300 | 2,045,400 | 2.24 |
| 2/16 | 4,079.0 | -3.9 | 4,099.4 | 23,469,200 | 917,700 | 2,152,400 | 2.35 |
| 2/9 | 4,245.0 | +3.1 | 4,223.3 | 19,540,200 | 813,000 | 2,003,300 | 2.46 |
| 2/2 | 4,117.0 | +1.7 | 4,121.2 | 10,843,200 | 799,100 | 2,354,300 | 2.95 |
| 1/26 | 4,049.0 | +1.5 | 4,024.1 | 12,794,200 | 846,400 | 2,574,900 | 3.04 |
| 1/19 | 3,991.0 | -5.5 | 4,072.0 | 19,621,000 | 980,500 | 2,767,000 | 2.82 |
| 1/12 | 4,221.0 | +0.2 | 4,205.1 | 12,138,200 | 839,900 | 2,399,400 | 2.86 |
| 1/5 | 4,212.0 | -0.9 | 4,239.8 | 5,733,800 | ー | ー | ー |
| 12/29 | 4,252.0 | -2.2 | 4,261.0 | 16,410,200 | 908,800 | 2,541,000 | 2.80 |
| 12/22 | 4,349.0 | +14.2 | 4,146.5 | 26,544,400 | 989,900 | 2,656,000 | 2.68 |
| 12/15 | 3,809.0 | +0.5 | 3,816.6 | 13,507,300 | 945,700 | 2,983,100 | 3.15 |
| 12/8 | 3,791.0 | -3.8 | 3,932.4 | 22,037,800 | 948,800 | 3,132,200 | 3.30 |
| 12/1 | 3,940.0 | -9.1 | 4,084.0 | 25,470,700 | 851,200 | 3,029,700 | 3.56 |
| 11/24 | 4,335.0 | +1.9 | 4,338.0 | 9,964,200 | 700,500 | 2,141,600 | 3.06 |
| 11/17 | 4,255.0 | -12.9 | 4,305.0 | 34,146,300 | 685,000 | 2,248,500 | 3.28 |
| 11/10 | 4,885.0 | +3.8 | 4,843.4 | 13,671,500 | 473,800 | 1,570,400 | 3.31 |
| 11/2 | 4,708.0 | -5.0 | 4,754.6 | 13,555,200 | 512,000 | 1,580,400 | 3.09 |
| 10/27 | 4,956.0 | +5.2 | 4,943.6 | 14,507,300 | 561,100 | 1,478,300 | 2.63 |
| 10/20 | 4,711.0 | -5.9 | 4,832.1 | 11,967,300 | 604,000 | 1,613,500 | 2.67 |
| 10/13 | 5,006.0 | -3.7 | 5,094.3 | 10,019,000 | 545,400 | 1,477,000 | 2.71 |
| 10/6 | 5,197.0 | -1.0 | 5,252.9 | 13,450,000 | 521,000 | 1,367,800 | 2.63 |
▶︎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
