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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,384.0 | 1,438.0 | 1,321.0 | 1,383.0 | +28.0 | +2.1 | 17,832,000 |
| 04/09 | 1,419.0 | 1,475.0 | 1,355.0 | 1,355.0 | -54.0 | -3.8 | 22,281,000 |
| 04/08 | 1,376.0 | 1,444.0 | 1,354.0 | 1,409.0 | +24.0 | +1.7 | 19,149,000 |
| 04/07 | 1,385.0 | 1,395.0 | 1,322.0 | 1,385.0 | +10.0 | +0.7 | 21,495,000 |
| 04/06 | 1,315.0 | 1,399.0 | 1,264.0 | 1,375.0 | +65.0 | +5.0 | 27,249,000 |
| 04/05 | 1,358.0 | 1,358.0 | 1,250.0 | 1,310.0 | -47.0 | -3.5 | 29,791,000 |
| 04/04 | 1,352.0 | 1,500.0 | 1,324.0 | 1,357.0 | +1.0 | +0.1 | 40,817,000 |
| 04/03 | 1,300.0 | 1,380.0 | 1,284.0 | 1,356.0 | +60.0 | +4.6 | 35,391,000 |
| 04/02 | 1,262.0 | 1,300.0 | 1,226.0 | 1,296.0 | +37.0 | +2.9 | 18,704,000 |
| 04/01 | 1,315.0 | 1,327.0 | 1,230.0 | 1,259.0 | -44.0 | -3.4 | 23,961,000 |
| 03/12 | 1,225.0 | 1,304.0 | 1,213.0 | 1,303.0 | +74.0 | +6.0 | 19,360,000 |
| 03/11 | 1,180.0 | 1,234.0 | 1,158.0 | 1,229.0 | +75.0 | +6.5 | 24,029,000 |
| 03/10 | 1,274.0 | 1,302.0 | 1,154.0 | 1,154.0 | -120.0 | -9.4 | 42,662,000 |
| 03/09 | 1,230.0 | 1,335.0 | 1,218.0 | 1,274.0 | +53.0 | +4.3 | 34,209,000 |
| 03/08 | 1,225.0 | 1,230.0 | 1,150.0 | 1,221.0 | +16.0 | +1.3 | 23,832,000 |
| 03/07 | 1,180.0 | 1,284.0 | 1,168.0 | 1,205.0 | +38.0 | +3.3 | 33,312,000 |
| 03/06 | 1,300.0 | 1,384.0 | 1,167.0 | 1,167.0 | -131.0 | -10.1 | 38,556,000 |
| 03/05 | 1,094.0 | 1,331.0 | 1,085.0 | 1,298.0 | +209.0 | +19.2 | 31,643,000 |
| 03/04 | 1,162.0 | 1,207.0 | 1,078.0 | 1,089.0 | -73.0 | -6.3 | 27,689,000 |
| 03/03 | 1,362.0 | 1,390.0 | 1,162.0 | 1,162.0 | -209.0 | -15.2 | 26,455,000 |
| 03/02 | 1,432.0 | 1,524.0 | 1,365.0 | 1,371.0 | -59.0 | -4.1 | 16,760,000 |
| 03/01 | 1,555.0 | 1,570.0 | 1,429.0 | 1,430.0 | -113.0 | -7.3 | 17,474,000 |
| 02/12 | 1,450.0 | 1,585.0 | 1,427.0 | 1,543.0 | +87.0 | +6.0 | 25,886,000 |
| 02/11 | 1,350.0 | 1,494.0 | 1,326.0 | 1,456.0 | +94.0 | +6.9 | 29,091,000 |
| 02/10 | 1,470.0 | 1,504.0 | 1,310.0 | 1,362.0 | -91.0 | -6.3 | 21,849,000 |
| 02/09 | 1,565.0 | 1,575.0 | 1,409.0 | 1,453.0 | -111.0 | -7.1 | 20,535,000 |
| 02/08 | 1,570.0 | 1,648.0 | 1,521.0 | 1,564.0 | +10.0 | +0.6 | 23,059,000 |
| 02/07 | 1,578.0 | 1,649.0 | 1,510.0 | 1,554.0 | -44.0 | -2.8 | 29,666,000 |
| 02/06 | 1,650.0 | 1,733.0 | 1,507.0 | 1,598.0 | -42.0 | -2.6 | 31,806,000 |
| 02/05 | 1,435.0 | 1,653.0 | 1,412.0 | 1,640.0 | +215.0 | +15.1 | 38,189,000 |
▶︎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
