！決算発表予定日 2024/05/10
4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
4,186.6
円
(09:26)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,160 (23/06/21) | 3,740 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,499 (24/02/13) | 3,864 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,150 | 4,299 | 3,926 | 4,184 | +91 | +2.2 | 50,003,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,110 | 4,280 | 4,005 | 4,093 | +46 | +1.1 | 60,777,800 |
| 24/02 | 4,094 | 4,499 | 3,864 | 4,047 | -83 | -2.0 | 67,383,200 |
| 24/01 | 4,191 | 4,314 | 3,945 | 4,130 | -122 | -2.9 | 57,421,600 |
| 23/12 | 4,017 | 4,428 | 3,740 | 4,252 | +286 | +7.2 | 83,479,500 |
| 23/11 | 4,842 | 4,930 | 3,951 | 3,966 | -796 | -16.7 | 86,230,700 |
| 23/10 | 5,295 | 5,390 | 4,664 | 4,762 | -488 | -9.3 | 55,541,000 |
| 23/09 | 5,935 | 5,996 | 5,210 | 5,250 | -666 | -11.3 | 39,124,100 |
| 23/08 | 6,230 | 6,583 | 5,768 | 5,916 | -314 | -5.0 | 40,557,900 |
| 23/07 | 6,557 | 6,585 | 6,063 | 6,230 | -263 | -4.1 | 29,123,000 |
| 23/06 | 6,331 | 7,160 | 6,185 | 6,493 | +148 | +2.3 | 41,483,400 |
| 23/05 | 6,838 | 7,067 | 6,345 | 6,345 | -456 | -6.7 | 39,080,300 |
| 23/04 | 6,210 | 6,869 | 6,172 | 6,801 | +620 | +10.0 | 28,776,800 |
| 23/03 | 6,276 | 6,447 | 5,736 | 6,181 | -90 | -1.4 | 32,951,800 |
| 23/02 | 6,800 | 6,809 | 6,034 | 6,271 | -442 | -6.6 | 29,018,800 |
| 23/01 | 6,288 | 6,844 | 6,136 | 6,713 | +242 | +3.7 | 30,093,500 |
| 22/12 | 6,004 | 6,656 | 5,947 | 6,471 | +672 | +11.6 | 46,677,600 |
| 22/11 | 5,140 | 5,990 | 4,813 | 5,799 | +644 | +12.5 | 54,112,600 |
| 22/10 | 5,012 | 5,300 | 4,842 | 5,155 | +99 | +2.0 | 45,129,700 |
| 22/09 | 5,227 | 5,248 | 4,865 | 5,056 | -239 | -4.5 | 46,737,000 |
| 22/08 | 5,456 | 5,666 | 5,150 | 5,295 | -155 | -2.8 | 43,178,600 |
| 22/07 | 5,496 | 5,653 | 5,376 | 5,450 | +4 | +0.1 | 39,782,800 |
| 22/06 | 5,430 | 5,688 | 4,902 | 5,446 | +20 | +0.4 | 46,124,500 |
| 22/05 | 6,115 | 6,126 | 5,035 | 5,426 | -710 | -11.6 | 55,646,900 |
| 22/04 | 6,118 | 6,452 | 5,753 | 6,136 | -82 | -1.3 | 33,688,100 |
| 22/03 | 6,642 | 6,680 | 5,365 | 6,218 | -348 | -5.3 | 43,510,200 |
| 22/02 | 5,866 | 6,795 | 5,800 | 6,566 | +804 | +14.0 | 41,324,000 |
| 22/01 | 6,496 | 6,597 | 5,515 | 5,762 | -652 | -10.2 | 43,706,600 |
| 21/12 | 6,487 | 6,932 | 6,375 | 6,414 | -89 | -1.4 | 32,284,600 |
| 21/11 | 7,748 | 7,974 | 6,503 | 6,503 | -1,072 | -14.2 | 31,452,400 |
| 21/10 | 7,498 | 7,960 | 7,281 | 7,575 | +38 | +0.5 | 28,378,600 |
▶︎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