4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,836
円
(10:32)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,753.0 | 2,878.0 | 2,752.5 | 2,836.0 | +107.0 | +3.9 | 9,776,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 8,580.0 | 8,837.0 | 8,526.0 | 8,737.0 | +132.0 | +1.5 | 5,915,700 |
| 9/13 | 8,612.0 | 8,639.0 | 8,231.0 | 8,605.0 | -53.0 | -0.6 | 10,599,700 |
| 9/6 | 8,744.0 | 8,770.0 | 8,525.0 | 8,658.0 | -32.0 | -0.4 | 6,753,900 |
| 8/30 | 8,411.0 | 8,808.0 | 8,411.0 | 8,690.0 | +41.0 | +0.5 | 10,119,700 |
| 8/23 | 7,976.0 | 8,692.0 | 7,867.0 | 8,649.0 | +728.0 | +9.2 | 13,782,200 |
| 8/16 | 7,878.0 | 8,030.0 | 7,787.0 | 7,921.0 | +71.0 | +0.9 | 9,161,400 |
| 8/9 | 7,340.0 | 8,139.0 | 6,900.0 | 7,850.0 | +454.0 | +6.1 | 19,160,600 |
| 8/2 | 8,063.0 | 8,208.0 | 7,386.0 | 7,396.0 | -676.0 | -8.4 | 10,603,100 |
| 7/26 | 8,045.0 | 8,211.0 | 7,893.0 | 8,072.0 | -55.0 | -0.7 | 6,171,000 |
| 7/19 | 8,229.0 | 8,335.0 | 7,969.0 | 8,127.0 | -99.0 | -1.2 | 6,839,300 |
| 7/12 | 8,100.0 | 8,232.0 | 8,020.0 | 8,226.0 | +65.0 | +0.8 | 6,048,700 |
| 7/5 | 8,280.0 | 8,348.0 | 7,991.0 | 8,161.0 | +40.0 | +0.5 | 9,178,000 |
| 6/28 | 8,481.0 | 8,560.0 | 8,058.0 | 8,121.0 | -343.0 | -4.1 | 8,522,400 |
| 6/21 | 8,515.0 | 8,755.0 | 8,296.0 | 8,464.0 | -56.0 | -0.7 | 9,931,000 |
| 6/14 | 8,105.0 | 8,520.0 | 8,069.0 | 8,520.0 | +565.0 | +7.1 | 10,826,400 |
| 6/7 | 7,688.0 | 8,046.0 | 7,655.0 | 7,955.0 | +122.0 | +1.6 | 7,790,600 |
| 5/31 | 8,340.0 | 8,360.0 | 7,750.0 | 7,833.0 | -476.0 | -5.7 | 10,435,500 |
| 5/24 | 8,332.0 | 8,613.0 | 8,213.0 | 8,309.0 | +19.0 | +0.2 | 8,548,900 |
| 5/17 | 8,353.0 | 8,629.0 | 8,145.0 | 8,290.0 | -140.0 | -1.7 | 14,163,700 |
| 5/10 | 8,850.0 | 8,905.0 | 8,337.0 | 8,430.0 | -288.0 | -3.3 | 11,224,200 |
| 4/26 | 8,394.0 | 8,723.0 | 8,310.0 | 8,718.0 | +344.0 | +4.1 | 10,345,400 |
| 4/19 | 8,124.0 | 8,482.0 | 8,099.0 | 8,374.0 | +375.0 | +4.7 | 7,876,900 |
| 4/12 | 7,887.0 | 8,150.0 | 7,851.0 | 7,999.0 | +159.0 | +2.0 | 7,845,000 |
| 4/5 | 8,030.0 | 8,123.0 | 7,666.0 | 7,840.0 | -147.0 | -1.8 | 10,889,900 |
| 3/29 | 7,838.0 | 8,020.0 | 7,780.0 | 7,987.0 | -15.0 | -0.2 | 9,918,300 |
| 3/22 | 7,797.0 | 8,013.0 | 7,769.0 | 8,002.0 | +248.0 | +3.2 | 7,560,700 |
| 3/15 | 7,813.0 | 7,840.0 | 7,602.0 | 7,754.0 | +70.0 | +0.9 | 8,506,900 |
| 3/8 | 7,726.0 | 7,828.0 | 7,610.0 | 7,684.0 | +71.0 | +0.9 | 10,682,100 |
| 3/1 | 7,325.0 | 7,723.0 | 7,305.0 | 7,613.0 | ー | ー | 14,966,000 |
▶︎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
