4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,821.3
円
(09:32)
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 | 2,821.5 | -538.5 | -16.0 | 64,885,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,344.0 | 1,486.0 | 1,338.0 | 1,425.0 | +107.0 | +8.1 | 21,835,000 |
| 02/03 | 1,256.0 | 1,378.0 | 1,235.0 | 1,318.0 | +62.0 | +4.9 | 26,349,000 |
| 02/02 | 1,128.0 | 1,285.0 | 1,071.0 | 1,256.0 | +128.0 | +11.4 | 19,537,000 |
| 02/01 | 1,190.0 | 1,205.0 | 1,102.0 | 1,128.0 | -83.0 | -6.9 | 20,627,000 |
| 01/12 | 1,202.0 | 1,316.0 | 1,136.0 | 1,211.0 | +17.0 | +1.4 | 25,697,000 |
| 01/11 | 1,229.0 | 1,295.0 | 1,178.0 | 1,194.0 | -17.0 | -1.4 | 23,860,000 |
| 01/10 | 1,050.0 | 1,250.0 | 1,047.0 | 1,211.0 | +185.0 | +18.0 | 28,371,000 |
| 01/09 | 1,140.0 | 1,140.0 | 1,002.0 | 1,026.0 | -103.0 | -9.1 | 15,963,000 |
| 01/08 | 1,152.0 | 1,217.0 | 1,075.0 | 1,129.0 | -43.0 | -3.7 | 17,924,000 |
| 01/07 | 1,150.0 | 1,190.0 | 1,034.0 | 1,172.0 | +2.0 | +0.2 | 24,841,000 |
| 01/06 | 1,190.0 | 1,215.0 | 1,113.0 | 1,170.0 | -30.0 | -2.5 | 21,958,000 |
| 01/05 | 1,390.0 | 1,404.0 | 1,175.0 | 1,200.0 | -176.0 | -12.8 | 22,059,000 |
| 01/04 | 1,250.0 | 1,379.0 | 1,209.0 | 1,376.0 | +135.0 | +10.9 | 15,830,000 |
| 01/03 | 1,171.0 | 1,319.0 | 1,150.0 | 1,241.0 | +70.0 | +6.0 | 24,883,000 |
| 01/02 | 1,225.0 | 1,247.0 | 1,066.0 | 1,171.0 | -54.0 | -4.4 | 18,104,000 |
| 01/01 | 1,295.0 | 1,295.0 | 1,156.0 | 1,225.0 | -50.0 | -3.9 | 17,216,000 |
| 00/12 | 1,429.0 | 1,450.0 | 1,265.0 | 1,275.0 | -161.0 | -11.2 | 16,414,000 |
| 00/11 | 1,413.0 | 1,457.0 | 1,210.0 | 1,436.0 | +26.0 | +1.8 | 19,532,000 |
| 00/10 | 1,322.0 | 1,469.0 | 1,315.0 | 1,410.0 | +68.0 | +5.1 | 15,972,000 |
| 00/09 | 1,280.0 | 1,365.0 | 1,182.0 | 1,342.0 | +82.0 | +6.5 | 20,464,000 |
| 00/08 | 1,381.0 | 1,412.0 | 1,252.0 | 1,260.0 | -140.0 | -10.0 | 16,574,000 |
| 00/07 | 1,610.0 | 1,624.0 | 1,301.0 | 1,400.0 | -240.0 | -14.6 | 24,382,000 |
| 00/06 | 1,499.0 | 1,745.0 | 1,460.0 | 1,640.0 | +158.0 | +10.7 | 41,474,000 |
| 00/05 | 1,360.0 | 1,650.0 | 1,360.0 | 1,482.0 | +116.0 | +8.5 | 19,945,000 |
| 00/04 | 1,415.0 | 1,480.0 | 1,331.0 | 1,366.0 | -29.0 | -2.1 | 13,028,000 |
| 00/03 | 1,323.0 | 1,415.0 | 1,266.0 | 1,395.0 | +73.0 | +5.5 | 14,047,000 |
| 00/02 | 1,480.0 | 1,488.0 | 1,240.0 | 1,322.0 | -158.0 | -10.7 | 21,520,000 |
| 00/01 | 1,490.0 | 1,674.0 | 1,462.0 | 1,480.0 | -10.0 | -0.7 | 13,806,000 |
| 99/12 | 1,670.0 | 1,720.0 | 1,460.0 | 1,490.0 | ー | ー | 10,472,000 |
▶︎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
