4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
ー
円
(ー)
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 | 2,806.0 | -554.0 | -16.5 | 66,570,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 6,118.0 | 6,452.0 | 5,753.0 | 6,136.0 | -82.0 | -1.3 | 33,688,100 |
| 22/03 | 6,642.0 | 6,680.0 | 5,365.0 | 6,218.0 | -348.0 | -5.3 | 43,510,200 |
| 22/02 | 5,866.0 | 6,795.0 | 5,800.0 | 6,566.0 | +804.0 | +14.0 | 41,324,000 |
| 22/01 | 6,496.0 | 6,597.0 | 5,515.0 | 5,762.0 | -652.0 | -10.2 | 43,706,600 |
| 21/12 | 6,487.0 | 6,932.0 | 6,375.0 | 6,414.0 | -89.0 | -1.4 | 32,284,600 |
| 21/11 | 7,748.0 | 7,974.0 | 6,503.0 | 6,503.0 | -1,072.0 | -14.2 | 31,452,400 |
| 21/10 | 7,498.0 | 7,960.0 | 7,281.0 | 7,575.0 | +38.0 | +0.5 | 28,378,600 |
| 21/09 | 7,293.0 | 8,324.0 | 7,273.0 | 7,537.0 | +244.0 | +3.4 | 37,416,900 |
| 21/08 | 7,436.0 | 7,720.0 | 6,746.0 | 7,293.0 | +7.0 | +0.1 | 40,671,600 |
| 21/07 | 8,182.0 | 8,375.0 | 7,160.0 | 7,286.0 | -885.0 | -10.8 | 28,563,000 |
| 21/06 | 7,948.0 | 8,384.0 | 7,616.0 | 8,171.0 | +242.0 | +3.1 | 27,036,000 |
| 21/05 | 8,025.0 | 8,108.0 | 7,434.0 | 7,929.0 | +1.0 | +0.0 | 21,106,500 |
| 21/04 | 7,476.0 | 8,059.0 | 7,388.0 | 7,928.0 | +506.0 | +6.8 | 28,144,400 |
| 21/03 | 8,000.0 | 8,230.0 | 7,161.0 | 7,422.0 | -491.0 | -6.2 | 36,847,800 |
| 21/02 | 6,889.0 | 8,326.0 | 6,797.0 | 7,913.0 | +1,124.0 | +16.6 | 31,891,700 |
| 21/01 | 7,286.0 | 7,316.0 | 6,517.0 | 6,789.0 | -347.0 | -4.9 | 28,684,700 |
| 20/12 | 7,414.0 | 7,565.0 | 6,905.0 | 7,136.0 | -224.0 | -3.0 | 22,308,000 |
| 20/11 | 6,497.0 | 7,668.0 | 6,450.0 | 7,360.0 | +910.0 | +14.1 | 38,311,200 |
| 20/10 | 6,156.0 | 6,968.0 | 6,086.0 | 6,450.0 | +415.0 | +6.9 | 29,719,900 |
| 20/09 | 6,175.0 | 6,297.0 | 5,946.0 | 6,035.0 | -136.0 | -2.2 | 31,464,300 |
| 20/08 | 5,905.0 | 6,298.0 | 5,382.0 | 6,171.0 | +321.0 | +5.5 | 49,535,500 |
| 20/07 | 6,870.0 | 7,031.0 | 5,808.0 | 5,850.0 | -985.0 | -14.4 | 36,198,500 |
| 20/06 | 6,680.0 | 7,300.0 | 6,658.0 | 6,835.0 | +265.0 | +4.0 | 36,853,700 |
| 20/05 | 6,378.0 | 6,844.0 | 6,119.0 | 6,570.0 | +192.0 | +3.0 | 39,643,400 |
| 20/04 | 6,247.0 | 7,005.0 | 6,031.0 | 6,378.0 | -4.0 | -0.1 | 47,789,800 |
| 20/03 | 6,318.0 | 6,770.0 | 5,243.0 | 6,382.0 | -36.0 | -0.6 | 91,026,900 |
| 20/02 | 6,813.0 | 7,300.0 | 6,353.0 | 6,418.0 | -669.0 | -9.4 | 53,379,000 |
| 20/01 | 7,700.0 | 8,040.0 | 6,860.0 | 7,087.0 | -695.0 | -8.9 | 44,751,900 |
| 19/12 | 7,940.0 | 8,054.0 | 7,435.0 | 7,782.0 | -123.0 | -1.6 | 34,267,300 |
| 19/11 | 8,896.0 | 9,094.0 | 7,786.0 | 7,905.0 | -1,063.0 | -11.9 | 41,387,500 |
▶︎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
