4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,800
円
(23:54)
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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,575.0 | 1,672.0 | 1,493.0 | 1,671.0 | +106.0 | +6.8 | 47,297,600 |
| 09/09 | 1,635.0 | 1,691.0 | 1,553.0 | 1,565.0 | -73.0 | -4.5 | 49,583,000 |
| 09/08 | 1,535.0 | 1,645.0 | 1,504.0 | 1,638.0 | +94.0 | +6.1 | 44,173,000 |
| 09/07 | 1,563.0 | 1,582.0 | 1,443.0 | 1,544.0 | -38.0 | -2.4 | 41,615,000 |
| 09/06 | 1,626.0 | 1,654.0 | 1,496.0 | 1,582.0 | -44.0 | -2.7 | 45,435,000 |
| 09/05 | 1,681.0 | 1,726.0 | 1,588.0 | 1,626.0 | -105.0 | -6.1 | 40,521,000 |
| 09/04 | 1,424.0 | 1,731.0 | 1,401.0 | 1,731.0 | +296.0 | +20.6 | 46,092,000 |
| 09/03 | 1,390.0 | 1,543.0 | 1,233.0 | 1,435.0 | -12.0 | -0.8 | 56,074,000 |
| 09/02 | 1,526.0 | 1,547.0 | 1,362.0 | 1,447.0 | -79.0 | -5.2 | 43,525,000 |
| 09/01 | 1,907.0 | 1,907.0 | 1,526.0 | 1,526.0 | -299.0 | -16.4 | 51,230,000 |
| 08/12 | 1,725.0 | 1,925.0 | 1,601.0 | 1,825.0 | +51.0 | +2.9 | 54,501,000 |
| 08/11 | 2,120.0 | 2,120.0 | 1,708.0 | 1,774.0 | -196.0 | -10.0 | 52,922,000 |
| 08/10 | 2,380.0 | 2,535.0 | 1,741.0 | 1,970.0 | -375.0 | -16.0 | 103,997,000 |
| 08/09 | 2,535.0 | 2,630.0 | 2,230.0 | 2,345.0 | -225.0 | -8.8 | 57,919,000 |
| 08/08 | 2,390.0 | 2,575.0 | 2,335.0 | 2,570.0 | +165.0 | +6.9 | 38,059,000 |
| 08/07 | 2,420.0 | 2,425.0 | 2,050.0 | 2,405.0 | -25.0 | -1.0 | 59,128,000 |
| 08/06 | 2,575.0 | 2,595.0 | 2,350.0 | 2,430.0 | -155.0 | -6.0 | 46,832,000 |
| 08/05 | 2,615.0 | 2,720.0 | 2,515.0 | 2,585.0 | +90.0 | +3.6 | 34,464,000 |
| 08/04 | 2,665.0 | 2,745.0 | 2,400.0 | 2,495.0 | -140.0 | -5.3 | 49,785,000 |
| 08/03 | 2,335.0 | 2,675.0 | 2,310.0 | 2,635.0 | +245.0 | +10.3 | 55,111,000 |
| 08/02 | 2,555.0 | 2,590.0 | 2,310.0 | 2,390.0 | -115.0 | -4.6 | 37,455,000 |
| 08/01 | 2,620.0 | 2,670.0 | 2,315.0 | 2,505.0 | -140.0 | -5.3 | 45,899,000 |
| 07/12 | 2,645.0 | 2,800.0 | 2,540.0 | 2,645.0 | -10.0 | -0.4 | 32,912,000 |
| 07/11 | 2,765.0 | 2,790.0 | 2,555.0 | 2,655.0 | -110.0 | -4.0 | 34,779,000 |
| 07/10 | 2,565.0 | 2,805.0 | 2,475.0 | 2,765.0 | +215.0 | +8.4 | 44,399,000 |
| 07/09 | 2,485.0 | 2,595.0 | 2,365.0 | 2,550.0 | +135.0 | +5.6 | 30,355,000 |
| 07/08 | 2,535.0 | 2,575.0 | 2,325.0 | 2,415.0 | -125.0 | -4.9 | 34,526,000 |
| 07/07 | 2,610.0 | 2,690.0 | 2,525.0 | 2,540.0 | -90.0 | -3.4 | 25,207,000 |
| 07/06 | 2,650.0 | 2,695.0 | 2,545.0 | 2,630.0 | +15.0 | +0.6 | 24,579,000 |
| 07/05 | 2,615.0 | 2,740.0 | 2,555.0 | 2,615.0 | +40.0 | +1.6 | 28,413,000 |
▶︎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
