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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,400.0 | 2,580.0 | 2,355.0 | 2,575.0 | +180.0 | +7.5 | 28,562,000 |
| 07/03 | 2,480.0 | 2,500.0 | 2,335.0 | 2,395.0 | -115.0 | -4.6 | 29,236,000 |
| 07/02 | 2,575.0 | 2,645.0 | 2,485.0 | 2,510.0 | -45.0 | -1.8 | 25,426,000 |
| 07/01 | 2,595.0 | 2,705.0 | 2,475.0 | 2,555.0 | -25.0 | -1.0 | 24,184,000 |
| 06/12 | 2,345.0 | 2,625.0 | 2,330.0 | 2,580.0 | +245.0 | +10.5 | 30,579,000 |
| 06/11 | 2,260.0 | 2,345.0 | 2,190.0 | 2,335.0 | +55.0 | +2.4 | 28,028,000 |
| 06/10 | 2,360.0 | 2,380.0 | 2,205.0 | 2,280.0 | -80.0 | -3.4 | 35,152,000 |
| 06/09 | 2,305.0 | 2,480.0 | 2,280.0 | 2,360.0 | +30.0 | +1.3 | 32,038,000 |
| 06/08 | 2,210.0 | 2,350.0 | 2,100.0 | 2,330.0 | +40.0 | +1.8 | 32,253,000 |
| 06/07 | 2,250.0 | 2,335.0 | 2,160.0 | 2,290.0 | +45.0 | +2.0 | 29,816,000 |
| 06/06 | 2,010.0 | 2,245.0 | 1,874.0 | 2,245.0 | +245.0 | +12.3 | 37,746,000 |
| 06/05 | 2,215.0 | 2,310.0 | 1,986.0 | 2,000.0 | -205.0 | -9.3 | 30,215,000 |
| 06/04 | 2,200.0 | 2,470.0 | 2,190.0 | 2,205.0 | +15.0 | +0.7 | 34,315,000 |
| 06/03 | 2,050.0 | 2,250.0 | 1,960.0 | 2,190.0 | +135.0 | +6.6 | 30,043,000 |
| 06/02 | 2,230.0 | 2,240.0 | 1,935.0 | 2,055.0 | -195.0 | -8.7 | 39,497,000 |
| 06/01 | 2,170.0 | 2,300.0 | 2,030.0 | 2,250.0 | +50.0 | +2.3 | 33,805,000 |
| 05/12 | 1,934.0 | 2,250.0 | 1,934.0 | 2,200.0 | +268.0 | +13.9 | 32,368,000 |
| 05/11 | 1,880.0 | 1,986.0 | 1,823.0 | 1,932.0 | +74.0 | +4.0 | 28,750,000 |
| 05/10 | 1,650.0 | 1,887.0 | 1,528.0 | 1,858.0 | +222.0 | +13.6 | 47,024,000 |
| 05/09 | 1,564.0 | 1,730.0 | 1,564.0 | 1,636.0 | +81.0 | +5.2 | 31,038,000 |
| 05/08 | 1,520.0 | 1,600.0 | 1,500.0 | 1,555.0 | +23.0 | +1.5 | 33,571,000 |
| 05/07 | 1,401.0 | 1,536.0 | 1,390.0 | 1,532.0 | +132.0 | +9.4 | 29,809,000 |
| 05/06 | 1,300.0 | 1,420.0 | 1,267.0 | 1,400.0 | +93.0 | +7.1 | 35,951,000 |
| 05/05 | 1,300.0 | 1,324.0 | 1,261.0 | 1,307.0 | -29.0 | -2.2 | 23,782,000 |
| 05/04 | 1,414.0 | 1,441.0 | 1,310.0 | 1,336.0 | -79.0 | -5.6 | 27,351,000 |
| 05/03 | 1,430.0 | 1,439.0 | 1,387.0 | 1,415.0 | -9.0 | -0.6 | 38,131,000 |
| 05/02 | 1,448.0 | 1,500.0 | 1,421.0 | 1,424.0 | -17.0 | -1.2 | 23,196,000 |
| 05/01 | 1,485.0 | 1,490.0 | 1,400.0 | 1,441.0 | -43.0 | -2.9 | 17,449,000 |
| 04/12 | 1,387.0 | 1,496.0 | 1,380.0 | 1,484.0 | +65.0 | +4.6 | 21,854,000 |
| 04/11 | 1,400.0 | 1,442.0 | 1,377.0 | 1,419.0 | +36.0 | +2.6 | 18,402,000 |
▶︎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
