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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 8,651.0 | 9,170.0 | 8,391.0 | 8,968.0 | +339.0 | +3.9 | 32,147,500 |
| 19/09 | 8,744.0 | 8,944.0 | 8,231.0 | 8,629.0 | -61.0 | -0.7 | 30,376,400 |
| 19/08 | 7,945.0 | 8,808.0 | 6,900.0 | 8,690.0 | +644.0 | +8.0 | 59,395,900 |
| 19/07 | 8,280.0 | 8,348.0 | 7,893.0 | 8,046.0 | -75.0 | -0.9 | 31,668,100 |
| 19/06 | 7,688.0 | 8,755.0 | 7,655.0 | 8,121.0 | +288.0 | +3.7 | 37,070,400 |
| 19/05 | 8,850.0 | 8,905.0 | 7,750.0 | 7,833.0 | -885.0 | -10.2 | 44,372,300 |
| 19/04 | 8,030.0 | 8,723.0 | 7,666.0 | 8,718.0 | +731.0 | +9.2 | 36,957,200 |
| 19/03 | 7,438.0 | 8,020.0 | 7,418.0 | 7,987.0 | +639.0 | +8.7 | 40,011,000 |
| 19/02 | 6,483.0 | 7,723.0 | 6,470.0 | 7,348.0 | +873.0 | +13.5 | 52,677,100 |
| 19/01 | 6,600.0 | 6,878.0 | 5,922.0 | 6,475.0 | -417.0 | -6.1 | 57,598,900 |
| 18/12 | 7,300.0 | 7,575.0 | 6,125.0 | 6,892.0 | -332.0 | -4.6 | 50,220,500 |
| 18/11 | 7,155.0 | 7,788.0 | 6,844.0 | 7,224.0 | +87.0 | +1.2 | 56,734,200 |
| 18/10 | 8,801.0 | 8,929.0 | 6,538.0 | 7,137.0 | -1,662.0 | -18.9 | 71,924,100 |
| 18/09 | 7,830.0 | 8,800.0 | 7,463.0 | 8,799.0 | +975.0 | +12.5 | 45,415,500 |
| 18/08 | 8,237.0 | 8,409.0 | 7,120.0 | 7,824.0 | -386.0 | -4.7 | 63,661,600 |
| 18/07 | 8,776.0 | 9,000.0 | 8,054.0 | 8,210.0 | -588.0 | -6.7 | 53,517,000 |
| 18/06 | 8,691.0 | 9,250.0 | 8,483.0 | 8,798.0 | +172.0 | +2.0 | 49,273,300 |
| 18/05 | 7,187.0 | 8,647.0 | 6,875.0 | 8,626.0 | +1,514.0 | +21.3 | 48,524,900 |
| 18/04 | 6,847.0 | 7,410.0 | 6,670.0 | 7,112.0 | +299.0 | +4.4 | 42,432,200 |
| 18/03 | 6,364.0 | 6,865.0 | 6,067.0 | 6,813.0 | +352.0 | +5.5 | 45,379,500 |
| 18/02 | 5,646.0 | 6,586.0 | 5,254.0 | 6,461.0 | +860.0 | +15.4 | 44,010,100 |
| 18/01 | 5,486.0 | 6,030.0 | 5,340.0 | 5,601.0 | +155.0 | +2.9 | 30,291,400 |
| 17/12 | 5,580.0 | 5,630.0 | 5,293.0 | 5,446.0 | -26.0 | -0.5 | 28,771,300 |
| 17/11 | 4,729.0 | 5,475.0 | 4,580.0 | 5,472.0 | +799.0 | +17.1 | 46,454,700 |
| 17/10 | 4,500.0 | 4,923.0 | 4,336.0 | 4,673.0 | +171.0 | +3.8 | 38,946,500 |
| 17/09 | 4,599.0 | 4,838.0 | 4,230.0 | 4,502.0 | -57.0 | -1.3 | 36,043,800 |
| 17/08 | 3,902.0 | 4,624.0 | 3,858.0 | 4,559.0 | +659.0 | +16.9 | 33,772,500 |
| 17/07 | 4,000.0 | 4,022.0 | 3,800.0 | 3,900.0 | -94.0 | -2.4 | 29,623,800 |
| 17/06 | 3,731.0 | 4,135.0 | 3,726.0 | 3,994.0 | +266.0 | +7.1 | 40,238,400 |
| 17/05 | 3,000.0 | 3,748.0 | 2,982.5 | 3,728.0 | +712.0 | +23.6 | 34,450,700 |
▶︎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
