4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,808.9
円
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,753.0 | 2,878.0 | 2,752.5 | 2,810.0 | +81.0 | +3.0 | 8,874,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,747.0 | 2,804.0 | 2,710.0 | 2,729.0 | -46.0 | -1.7 | 11,202,200 |
| 11/15 | 2,935.0 | 2,935.5 | 2,775.0 | 2,775.0 | -184.0 | -6.2 | 19,977,500 |
| 11/8 | 3,178.0 | 3,206.0 | 2,862.5 | 2,959.0 | -199.0 | -6.3 | 19,698,700 |
| 11/1 | 3,316.0 | 3,426.0 | 3,135.0 | 3,158.0 | -169.0 | -5.1 | 12,318,000 |
| 10/25 | 3,446.0 | 3,462.0 | 3,281.0 | 3,327.0 | -85.0 | -2.5 | 8,988,200 |
| 10/18 | 3,705.0 | 3,717.0 | 3,382.0 | 3,412.0 | -278.0 | -7.5 | 13,708,700 |
| 10/11 | 3,880.0 | 3,888.0 | 3,601.0 | 3,690.0 | -132.0 | -3.5 | 15,184,200 |
| 10/4 | 3,873.0 | 3,944.0 | 3,730.0 | 3,822.0 | -164.0 | -4.1 | 17,459,200 |
| 9/27 | 3,440.0 | 4,050.0 | 3,427.0 | 3,986.0 | +572.0 | +16.8 | 25,204,300 |
| 9/20 | 3,337.0 | 3,438.0 | 3,288.0 | 3,414.0 | +69.0 | +2.1 | 10,137,600 |
| 9/13 | 3,200.0 | 3,353.0 | 3,064.0 | 3,345.0 | +98.0 | +3.0 | 16,901,500 |
| 9/6 | 3,265.0 | 3,285.0 | 3,055.0 | 3,247.0 | -14.0 | -0.4 | 17,255,600 |
| 8/30 | 3,390.0 | 3,465.0 | 3,214.0 | 3,261.0 | -99.0 | -3.0 | 14,110,600 |
| 8/23 | 3,521.0 | 3,582.0 | 3,336.0 | 3,360.0 | -160.0 | -4.6 | 18,084,200 |
| 8/16 | 3,412.0 | 3,537.0 | 3,330.0 | 3,520.0 | +170.0 | +5.1 | 19,586,600 |
| 8/9 | 4,264.0 | 4,535.0 | 3,174.0 | 3,350.0 | -1,159.0 | -25.7 | 36,135,500 |
| 8/2 | 4,641.0 | 4,760.0 | 4,435.0 | 4,509.0 | -107.0 | -2.3 | 12,225,200 |
| 7/26 | 4,644.0 | 4,719.0 | 4,457.0 | 4,616.0 | -2.0 | +0.0 | 10,598,600 |
| 7/19 | 4,631.0 | 4,664.0 | 4,507.0 | 4,618.0 | -71.0 | -1.5 | 9,127,000 |
| 7/12 | 4,675.0 | 4,743.0 | 4,502.0 | 4,689.0 | +21.0 | +0.5 | 11,745,100 |
| 7/5 | 4,580.0 | 4,668.0 | 4,551.0 | 4,668.0 | +80.0 | +1.7 | 8,084,700 |
| 6/28 | 4,813.0 | 4,862.0 | 4,571.0 | 4,588.0 | -155.0 | -3.3 | 13,962,200 |
| 6/21 | 5,053.0 | 5,069.0 | 4,605.0 | 4,743.0 | -318.0 | -6.3 | 14,079,000 |
| 6/14 | 5,129.0 | 5,136.0 | 4,938.0 | 5,061.0 | -93.0 | -1.8 | 10,370,700 |
| 6/7 | 5,008.0 | 5,272.0 | 4,981.0 | 5,154.0 | +183.0 | +3.7 | 12,839,300 |
| 5/31 | 4,986.0 | 5,101.0 | 4,891.0 | 4,971.0 | -47.0 | -0.9 | 12,718,100 |
| 5/24 | 4,890.0 | 5,088.0 | 4,726.0 | 5,018.0 | +102.0 | +2.1 | 13,744,200 |
| 5/17 | 4,870.0 | 5,019.0 | 4,569.0 | 4,916.0 | +406.0 | +9.0 | 21,209,600 |
| 5/10 | 4,268.0 | 4,538.0 | 4,245.0 | 4,510.0 | +242.0 | +5.7 | 13,547,400 |
| 5/2 | 4,210.0 | 4,379.0 | 4,171.0 | 4,268.0 | +72.0 | +1.7 | 9,458,200 |
▶︎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
