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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 6,353.0 | -1.0 | 6,464.9 | 7,381,300 | 258,600 | 642,400 | 2.48 |
| 12/30 | 6,414.0 | -0.4 | 6,458.4 | 4,061,300 | 208,600 | 631,000 | 3.02 |
| 12/24 | 6,441.0 | -1.5 | 6,524.4 | 5,566,200 | 232,700 | 633,600 | 2.72 |
| 12/17 | 6,537.0 | -3.0 | 6,640.6 | 7,681,100 | 241,800 | 606,500 | 2.51 |
| 12/10 | 6,738.0 | +1.3 | 6,794.7 | 7,768,900 | 297,900 | 557,800 | 1.87 |
| 12/3 | 6,655.0 | -3.8 | 6,577.0 | 13,169,100 | 238,700 | 606,100 | 2.54 |
| 11/26 | 6,921.0 | -6.7 | 7,098.2 | 6,661,300 | 227,000 | 543,900 | 2.40 |
| 11/19 | 7,420.0 | +0.0 | 7,496.4 | 4,630,300 | 263,800 | 282,400 | 1.07 |
| 11/12 | 7,423.0 | -5.3 | 7,439.7 | 8,556,400 | 265,300 | 301,400 | 1.14 |
| 11/5 | 7,840.0 | +3.5 | 7,827.3 | 5,642,400 | 336,400 | 214,000 | 0.64 |
| 10/29 | 7,575.0 | +2.9 | 7,517.9 | 5,302,300 | 286,700 | 255,000 | 0.89 |
| 10/22 | 7,363.0 | -3.4 | 7,440.1 | 6,009,800 | 321,200 | 310,500 | 0.97 |
| 10/15 | 7,619.0 | -2.6 | 7,546.1 | 7,523,700 | 308,700 | 253,300 | 0.82 |
| 10/8 | 7,821.0 | +4.7 | 7,679.3 | 7,780,900 | 332,400 | 224,700 | 0.68 |
| 10/1 | 7,471.0 | -4.8 | 7,571.7 | 8,157,600 | 302,700 | 289,400 | 0.96 |
| 9/24 | 7,848.0 | -0.8 | 7,737.1 | 5,477,500 | 276,100 | 197,000 | 0.71 |
| 9/17 | 7,912.0 | -3.9 | 8,098.0 | 8,346,600 | 331,700 | 171,300 | 0.52 |
| 9/10 | 8,232.0 | +7.2 | 8,018.3 | 11,727,600 | 304,900 | 168,200 | 0.55 |
| 9/3 | 7,676.0 | +8.3 | 7,411.9 | 9,006,100 | 244,800 | 332,000 | 1.36 |
| 8/27 | 7,090.0 | +4.9 | 6,995.5 | 10,561,100 | 163,700 | 548,200 | 3.35 |
| 8/20 | 6,756.0 | -11.2 | 7,053.7 | 9,786,900 | 173,500 | 604,600 | 3.48 |
| 8/13 | 7,609.0 | -0.1 | 7,603.1 | 5,671,700 | 161,800 | 390,900 | 2.42 |
| 8/6 | 7,619.0 | +4.6 | 7,288.2 | 11,115,300 | 206,100 | 431,400 | 2.09 |
| 7/30 | 7,286.0 | -4.8 | 7,495.1 | 10,101,400 | 126,600 | 495,800 | 3.92 |
| 7/21 | 7,649.0 | -0.9 | 7,648.8 | 3,412,600 | 162,300 | 383,400 | 2.36 |
| 7/16 | 7,717.0 | -2.4 | 7,895.2 | 6,746,600 | 189,000 | 393,600 | 2.08 |
| 7/9 | 7,910.0 | -5.0 | 7,986.3 | 6,147,000 | 240,100 | 231,900 | 0.97 |
| 7/2 | 8,330.0 | +1.2 | 8,223.0 | 6,397,500 | 399,600 | 123,500 | 0.31 |
| 6/25 | 8,230.0 | +4.1 | 7,963.6 | 7,440,200 | 376,800 | 152,900 | 0.41 |
| 6/18 | 7,909.0 | -2.4 | 8,144.6 | 5,685,100 | 284,500 | 232,300 | 0.82 |
▶︎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
