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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,250.0 | -2.6 | 5,320.8 | 12,368,500 | 533,000 | 1,343,000 | 2.52 |
| 9/22 | 5,391.0 | -5.3 | 5,543.7 | 7,591,900 | 557,900 | 1,296,000 | 2.32 |
| 9/15 | 5,693.0 | +1.0 | 5,661.3 | 8,394,600 | 510,200 | 1,177,000 | 2.31 |
| 9/8 | 5,635.0 | -5.1 | 5,835.7 | 9,644,700 | 606,800 | 1,201,800 | 1.98 |
| 9/1 | 5,937.0 | -0.5 | 5,880.6 | 10,158,600 | 599,400 | 1,000,500 | 1.67 |
| 8/25 | 5,966.0 | -1.5 | 5,994.9 | 6,890,900 | 523,600 | 942,700 | 1.80 |
| 8/18 | 6,055.0 | -6.6 | 6,308.3 | 7,300,200 | 469,100 | 845,900 | 1.80 |
| 8/10 | 6,484.0 | +7.3 | 6,351.1 | 11,264,700 | 469,100 | 825,400 | 1.76 |
| 8/4 | 6,045.0 | -2.0 | 6,107.4 | 8,370,700 | 497,400 | 1,095,600 | 2.20 |
| 7/28 | 6,166.0 | -1.3 | 6,170.3 | 9,329,600 | 482,500 | 1,002,400 | 2.08 |
| 7/21 | 6,249.0 | -1.2 | 6,258.2 | 4,687,000 | 488,900 | 902,600 | 1.85 |
| 7/14 | 6,322.0 | +0.5 | 6,332.8 | 6,286,100 | 472,700 | 821,900 | 1.74 |
| 7/7 | 6,290.0 | -3.1 | 6,426.5 | 6,517,500 | 479,700 | 786,100 | 1.64 |
| 6/30 | 6,493.0 | -2.1 | 6,549.8 | 8,259,400 | 469,900 | 604,900 | 1.29 |
| 6/23 | 6,632.0 | -6.8 | 6,897.3 | 10,547,400 | 430,300 | 484,500 | 1.13 |
| 6/16 | 7,112.0 | +8.4 | 6,818.3 | 10,106,800 | 513,800 | 298,400 | 0.58 |
| 6/9 | 6,563.0 | +3.2 | 6,515.9 | 8,943,100 | 414,100 | 704,600 | 1.70 |
| 6/2 | 6,359.0 | -3.5 | 6,386.0 | 9,746,400 | 421,200 | 864,700 | 2.05 |
| 5/26 | 6,586.0 | -4.1 | 6,688.7 | 10,255,600 | 403,700 | 745,600 | 1.85 |
| 5/19 | 6,868.0 | +4.7 | 6,852.1 | 9,016,100 | 456,500 | 329,800 | 0.72 |
| 5/12 | 6,560.0 | -4.9 | 6,579.0 | 10,964,200 | 422,000 | 566,200 | 1.34 |
| 5/2 | 6,900.0 | +1.5 | 6,907.7 | 2,724,700 | ー | ー | ー |
| 4/28 | 6,801.0 | +1.3 | 6,769.0 | 7,093,500 | 530,300 | 288,600 | 0.54 |
| 4/21 | 6,712.0 | +0.2 | 6,683.7 | 6,726,300 | 531,000 | 329,400 | 0.62 |
| 4/14 | 6,699.0 | +5.6 | 6,529.4 | 7,113,500 | 526,300 | 427,300 | 0.81 |
| 4/7 | 6,344.0 | +2.6 | 6,386.3 | 7,843,500 | 453,600 | 527,600 | 1.16 |
| 3/31 | 6,181.0 | +3.2 | 6,100.2 | 6,226,700 | 395,800 | 682,300 | 1.72 |
| 3/24 | 5,990.0 | +0.7 | 5,972.9 | 4,843,700 | 379,100 | 743,800 | 1.96 |
| 3/17 | 5,951.0 | -3.6 | 5,930.6 | 8,908,400 | 438,600 | 777,300 | 1.77 |
| 3/10 | 6,171.0 | -3.7 | 6,317.1 | 7,952,500 | 531,300 | 629,100 | 1.18 |
▶︎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
