4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,804
円
(20:59)
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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,946.5 | 3,028.0 | 2,833.0 | 3,016.0 | +86.0 | +2.9 | 28,967,300 |
| 17/03 | 3,134.0 | 3,135.0 | 2,917.5 | 2,930.0 | -25.0 | -0.9 | 32,951,500 |
| 17/02 | 3,138.0 | 3,193.0 | 2,825.0 | 2,955.0 | -203.0 | -6.4 | 36,889,000 |
| 17/01 | 2,988.0 | 3,203.0 | 2,971.5 | 3,158.0 | +199.5 | +6.7 | 26,377,300 |
| 16/12 | 2,940.0 | 3,024.0 | 2,832.0 | 2,958.5 | +49.5 | +1.7 | 31,417,300 |
| 16/11 | 2,697.0 | 3,027.0 | 2,507.5 | 2,909.0 | +201.0 | +7.4 | 37,565,900 |
| 16/10 | 2,667.5 | 2,717.5 | 2,524.5 | 2,708.0 | +43.5 | +1.6 | 28,303,200 |
| 16/09 | 2,604.5 | 2,756.0 | 2,588.5 | 2,664.5 | +63.5 | +2.4 | 27,001,200 |
| 16/08 | 2,890.0 | 2,928.5 | 2,494.0 | 2,601.0 | -300.0 | -10.3 | 42,992,500 |
| 16/07 | 2,687.0 | 3,028.0 | 2,659.5 | 2,901.0 | +264.0 | +10.0 | 38,559,700 |
| 16/06 | 2,898.5 | 2,938.0 | 2,481.0 | 2,637.0 | -287.5 | -9.8 | 38,889,000 |
| 16/05 | 2,366.0 | 2,928.0 | 2,316.5 | 2,924.5 | +439.5 | +17.7 | 41,760,900 |
| 16/04 | 2,501.0 | 2,594.0 | 2,349.5 | 2,485.0 | -27.0 | -1.1 | 33,597,200 |
| 16/03 | 2,460.0 | 2,610.0 | 2,402.5 | 2,512.0 | +53.0 | +2.2 | 39,503,100 |
| 16/02 | 2,690.0 | 2,690.5 | 2,083.0 | 2,459.0 | +219.0 | +9.8 | 76,112,600 |
| 16/01 | 2,476.0 | 2,503.0 | 2,123.5 | 2,240.0 | -289.0 | -11.4 | 51,748,200 |
| 15/12 | 2,966.0 | 2,973.0 | 2,418.5 | 2,529.0 | -416.5 | -14.1 | 49,514,700 |
| 15/11 | 2,700.0 | 3,027.0 | 2,628.0 | 2,945.5 | +54.5 | +1.9 | 44,540,300 |
| 15/10 | 2,600.5 | 2,976.5 | 2,550.0 | 2,891.0 | +290.5 | +11.2 | 48,262,500 |
| 15/09 | 2,523.0 | 2,684.5 | 2,213.0 | 2,600.5 | +56.0 | +2.2 | 64,124,200 |
| 15/08 | 2,913.0 | 3,327.5 | 2,352.0 | 2,544.5 | -456.0 | -15.2 | 82,072,200 |
| 15/07 | 2,874.5 | 3,100.0 | 2,537.5 | 3,000.5 | +222.5 | +8.0 | 59,692,400 |
| 15/06 | 2,545.5 | 2,928.5 | 2,495.0 | 2,778.0 | +282.5 | +11.3 | 60,312,300 |
| 15/05 | 2,162.0 | 2,559.0 | 2,097.5 | 2,495.5 | +333.0 | +15.4 | 45,801,100 |
| 15/04 | 2,122.0 | 2,441.5 | 2,113.5 | 2,162.5 | +29.5 | +1.4 | 51,188,000 |
| 15/03 | 2,100.0 | 2,293.0 | 2,052.0 | 2,133.0 | +39.5 | +1.9 | 50,316,400 |
| 15/02 | 1,835.0 | 2,096.0 | 1,775.0 | 2,093.5 | +195.5 | +10.3 | 47,570,600 |
| 15/01 | 1,675.0 | 1,925.5 | 1,645.5 | 1,898.0 | +205.0 | +12.1 | 46,468,000 |
| 14/12 | 1,762.0 | 1,877.5 | 1,663.5 | 1,693.0 | -79.5 | -4.5 | 65,210,700 |
| 14/11 | 1,868.5 | 1,869.5 | 1,662.5 | 1,772.5 | -62.0 | -3.4 | 57,205,500 |
▶︎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
