4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,808.9
円
(15:24)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,192.0 | 3,226.0 | 2,710.0 | 2,810.0 | -550.0 | -16.4 | 64,206,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,821.0 | 3,888.0 | 3,281.0 | 3,360.0 | -515.0 | -13.3 | 58,301,700 |
| 24/09 | 3,265.0 | 4,050.0 | 3,055.0 | 3,875.0 | +614.0 | +18.8 | 74,402,000 |
| 24/08 | 4,673.0 | 4,673.0 | 3,174.0 | 3,261.0 | -1,459.0 | -30.9 | 93,416,900 |
| 24/07 | 4,580.0 | 4,760.0 | 4,457.0 | 4,720.0 | +132.0 | +2.9 | 46,280,600 |
| 24/06 | 5,008.0 | 5,272.0 | 4,571.0 | 4,588.0 | -383.0 | -7.7 | 51,251,200 |
| 24/05 | 4,222.0 | 5,101.0 | 4,183.0 | 4,971.0 | +756.0 | +17.9 | 68,052,000 |
| 24/04 | 4,150.0 | 4,299.0 | 3,926.0 | 4,215.0 | +122.0 | +3.0 | 54,414,500 |
| 24/03 | 4,110.0 | 4,280.0 | 4,005.0 | 4,093.0 | +46.0 | +1.1 | 60,777,800 |
| 24/02 | 4,094.0 | 4,499.0 | 3,864.0 | 4,047.0 | -83.0 | -2.0 | 67,383,200 |
| 24/01 | 4,191.0 | 4,314.0 | 3,945.0 | 4,130.0 | -122.0 | -2.9 | 57,421,600 |
| 23/12 | 4,017.0 | 4,428.0 | 3,740.0 | 4,252.0 | +286.0 | +7.2 | 83,479,500 |
| 23/11 | 4,842.0 | 4,930.0 | 3,951.0 | 3,966.0 | -796.0 | -16.7 | 86,230,700 |
| 23/10 | 5,295.0 | 5,390.0 | 4,664.0 | 4,762.0 | -488.0 | -9.3 | 55,541,000 |
| 23/09 | 5,935.0 | 5,996.0 | 5,210.0 | 5,250.0 | -666.0 | -11.3 | 39,124,100 |
| 23/08 | 6,230.0 | 6,583.0 | 5,768.0 | 5,916.0 | -314.0 | -5.0 | 40,557,900 |
| 23/07 | 6,557.0 | 6,585.0 | 6,063.0 | 6,230.0 | -263.0 | -4.1 | 29,123,000 |
| 23/06 | 6,331.0 | 7,160.0 | 6,185.0 | 6,493.0 | +148.0 | +2.3 | 41,483,400 |
| 23/05 | 6,838.0 | 7,067.0 | 6,345.0 | 6,345.0 | -456.0 | -6.7 | 39,080,300 |
| 23/04 | 6,210.0 | 6,869.0 | 6,172.0 | 6,801.0 | +620.0 | +10.0 | 28,776,800 |
| 23/03 | 6,276.0 | 6,447.0 | 5,736.0 | 6,181.0 | -90.0 | -1.4 | 32,951,800 |
| 23/02 | 6,800.0 | 6,809.0 | 6,034.0 | 6,271.0 | -442.0 | -6.6 | 29,018,800 |
| 23/01 | 6,288.0 | 6,844.0 | 6,136.0 | 6,713.0 | +242.0 | +3.7 | 30,093,500 |
| 22/12 | 6,004.0 | 6,656.0 | 5,947.0 | 6,471.0 | +672.0 | +11.6 | 46,677,600 |
| 22/11 | 5,140.0 | 5,990.0 | 4,813.0 | 5,799.0 | +644.0 | +12.5 | 54,112,600 |
| 22/10 | 5,012.0 | 5,300.0 | 4,842.0 | 5,155.0 | +99.0 | +2.0 | 45,129,700 |
| 22/09 | 5,227.0 | 5,248.0 | 4,865.0 | 5,056.0 | -239.0 | -4.5 | 46,737,000 |
| 22/08 | 5,456.0 | 5,666.0 | 5,150.0 | 5,295.0 | -155.0 | -2.8 | 43,178,600 |
| 22/07 | 5,496.0 | 5,653.0 | 5,376.0 | 5,450.0 | +4.0 | +0.1 | 39,782,800 |
| 22/06 | 5,430.0 | 5,688.0 | 4,902.0 | 5,446.0 | +20.0 | +0.4 | 46,124,500 |
| 22/05 | 6,115.0 | 6,126.0 | 5,035.0 | 5,426.0 | -710.0 | -11.6 | 55,646,900 |
▶︎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
