！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,222 | 4,379 | 4,183 | 4,268 | +53 | +1.3 | 10,897,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 7,498 | 7,960 | 7,281 | 7,575 | +38 | +0.5 | 28,378,600 |
| 21/09 | 7,293 | 8,324 | 7,273 | 7,537 | +244 | +3.4 | 37,416,900 |
| 21/08 | 7,436 | 7,720 | 6,746 | 7,293 | +7 | +0.1 | 40,671,600 |
| 21/07 | 8,182 | 8,375 | 7,160 | 7,286 | -885 | -10.8 | 28,563,000 |
| 21/06 | 7,948 | 8,384 | 7,616 | 8,171 | +242 | +3.1 | 27,036,000 |
| 21/05 | 8,025 | 8,108 | 7,434 | 7,929 | +1 | +0.0 | 21,106,500 |
| 21/04 | 7,476 | 8,059 | 7,388 | 7,928 | +506 | +6.8 | 28,144,400 |
| 21/03 | 8,000 | 8,230 | 7,161 | 7,422 | -491 | -6.2 | 36,847,800 |
| 21/02 | 6,889 | 8,326 | 6,797 | 7,913 | +1,124 | +16.6 | 31,891,700 |
| 21/01 | 7,286 | 7,316 | 6,517 | 6,789 | -347 | -4.9 | 28,684,700 |
| 20/12 | 7,414 | 7,565 | 6,905 | 7,136 | -224 | -3.0 | 22,308,000 |
| 20/11 | 6,497 | 7,668 | 6,450 | 7,360 | +910 | +14.1 | 38,311,200 |
| 20/10 | 6,156 | 6,968 | 6,086 | 6,450 | +415 | +6.9 | 29,719,900 |
| 20/09 | 6,175 | 6,297 | 5,946 | 6,035 | -136 | -2.2 | 31,464,300 |
| 20/08 | 5,905 | 6,298 | 5,382 | 6,171 | +321 | +5.5 | 49,535,500 |
| 20/07 | 6,870 | 7,031 | 5,808 | 5,850 | -985 | -14.4 | 36,198,500 |
| 20/06 | 6,680 | 7,300 | 6,658 | 6,835 | +265 | +4.0 | 36,853,700 |
| 20/05 | 6,378 | 6,844 | 6,119 | 6,570 | +192 | +3.0 | 39,643,400 |
| 20/04 | 6,247 | 7,005 | 6,031 | 6,378 | -4 | -0.1 | 47,789,800 |
| 20/03 | 6,318 | 6,770 | 5,243 | 6,382 | -36 | -0.6 | 91,026,900 |
| 20/02 | 6,813 | 7,300 | 6,353 | 6,418 | -669 | -9.4 | 53,379,000 |
| 20/01 | 7,700 | 8,040 | 6,860 | 7,087 | -695 | -8.9 | 44,751,900 |
| 19/12 | 7,940 | 8,054 | 7,435 | 7,782 | -123 | -1.6 | 34,267,300 |
| 19/11 | 8,896 | 9,094 | 7,786 | 7,905 | -1,063 | -11.9 | 41,387,500 |
| 19/10 | 8,651 | 9,170 | 8,391 | 8,968 | +339 | +3.9 | 32,147,500 |
| 19/09 | 8,744 | 8,944 | 8,231 | 8,629 | -61 | -0.7 | 30,376,400 |
| 19/08 | 7,945 | 8,808 | 6,900 | 8,690 | +644 | +8.0 | 59,395,900 |
| 19/07 | 8,280 | 8,348 | 7,893 | 8,046 | -75 | -0.9 | 31,668,100 |
| 19/06 | 7,688 | 8,755 | 7,655 | 8,121 | +288 | +3.7 | 37,070,400 |
| 19/05 | 8,850 | 8,905 | 7,750 | 7,833 | -885 | -10.2 | 44,372,300 |
▶︎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