4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,804
円
(20:59)
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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 5,660.0 | +3.9 | 5,506.7 | 8,709,600 | 348,400 | 465,400 | 1.34 |
| 7/29 | 5,450.0 | -2.6 | 5,465.0 | 14,025,500 | 314,000 | 539,500 | 1.72 |
| 7/22 | 5,593.0 | +2.3 | 5,550.8 | 5,554,000 | 314,900 | 517,500 | 1.64 |
| 7/15 | 5,467.0 | -1.5 | 5,549.5 | 7,873,800 | 317,400 | 579,200 | 1.82 |
| 7/8 | 5,552.0 | +2.6 | 5,519.6 | 10,018,700 | 321,700 | 572,500 | 1.78 |
| 7/1 | 5,410.0 | +0.9 | 5,433.9 | 11,623,900 | 276,000 | 669,500 | 2.43 |
| 6/24 | 5,360.0 | +6.9 | 5,204.5 | 9,623,100 | 319,800 | 765,400 | 2.39 |
| 6/17 | 5,015.0 | -8.8 | 5,149.4 | 11,413,300 | 332,800 | 959,900 | 2.88 |
| 6/10 | 5,500.0 | -1.1 | 5,578.9 | 9,060,800 | 329,400 | 837,800 | 2.54 |
| 6/3 | 5,562.0 | +3.7 | 5,501.2 | 15,154,900 | 337,700 | 867,000 | 2.57 |
| 5/27 | 5,362.0 | +5.3 | 5,238.5 | 11,535,400 | 313,100 | 930,300 | 2.97 |
| 5/20 | 5,090.0 | -3.1 | 5,262.6 | 10,613,400 | 306,900 | 1,100,900 | 3.59 |
| 5/13 | 5,255.0 | -4.5 | 5,284.2 | 15,275,200 | 292,800 | 971,300 | 3.32 |
| 5/6 | 5,500.0 | -10.4 | 5,684.2 | 9,782,200 | ー | ー | ー |
| 4/28 | 6,136.0 | -0.3 | 5,955.6 | 8,778,600 | 399,500 | 444,900 | 1.11 |
| 4/22 | 6,154.0 | +1.5 | 6,075.6 | 8,194,300 | 402,500 | 449,900 | 1.12 |
| 4/15 | 6,062.0 | -2.6 | 6,111.8 | 6,453,200 | 397,000 | 466,600 | 1.18 |
| 4/8 | 6,225.0 | +0.1 | 6,309.1 | 8,689,000 | 409,800 | 455,200 | 1.11 |
| 4/1 | 6,216.0 | +0.8 | 6,220.5 | 9,258,000 | 372,300 | 485,300 | 1.30 |
| 3/25 | 6,170.0 | +3.5 | 6,197.3 | 6,411,600 | 393,900 | 531,200 | 1.35 |
| 3/18 | 5,963.0 | +8.4 | 5,613.2 | 11,372,500 | 349,500 | 554,200 | 1.59 |
| 3/11 | 5,500.0 | -12.2 | 5,654.6 | 12,715,500 | 317,800 | 557,000 | 1.75 |
| 3/4 | 6,265.0 | -4.3 | 6,447.4 | 6,536,700 | 334,500 | 501,100 | 1.50 |
| 2/25 | 6,543.0 | -3.5 | 6,609.8 | 5,740,700 | 347,000 | 482,300 | 1.39 |
| 2/18 | 6,780.0 | +5.1 | 6,580.2 | 12,749,800 | 348,500 | 555,500 | 1.59 |
| 2/10 | 6,453.0 | +4.9 | 6,192.5 | 12,098,300 | 359,100 | 642,600 | 1.79 |
| 2/4 | 6,154.0 | +9.4 | 5,985.1 | 11,483,500 | 286,900 | 702,500 | 2.45 |
| 1/28 | 5,625.0 | -5.2 | 5,734.1 | 10,698,400 | 280,200 | 766,400 | 2.74 |
| 1/21 | 5,936.0 | +0.8 | 5,838.0 | 11,126,900 | 268,700 | 761,600 | 2.83 |
| 1/14 | 5,888.0 | -7.3 | 6,059.6 | 12,540,600 | 328,600 | 768,000 | 2.34 |
▶︎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
