4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
ー
円
(ー)
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 | 2,806.0 | +77.0 | +2.8 | 11,238,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,127.0 | 4,299.0 | 4,100.0 | 4,196.0 | +139.0 | +3.4 | 12,216,500 |
| 4/19 | 4,009.0 | 4,218.0 | 3,943.0 | 4,057.0 | -1.0 | +0.0 | 14,472,500 |
| 4/12 | 4,140.0 | 4,154.0 | 3,926.0 | 4,058.0 | -83.0 | -2.0 | 12,106,500 |
| 4/5 | 4,150.0 | 4,268.0 | 4,094.0 | 4,141.0 | +48.0 | +1.2 | 12,993,500 |
| 3/29 | 4,158.0 | 4,245.0 | 4,012.0 | 4,093.0 | -123.0 | -2.9 | 15,684,900 |
| 3/22 | 4,183.0 | 4,260.0 | 4,151.0 | 4,216.0 | +39.0 | +0.9 | 9,920,500 |
| 3/15 | 4,033.0 | 4,280.0 | 4,005.0 | 4,177.0 | +147.0 | +3.7 | 16,148,700 |
| 3/8 | 4,172.0 | 4,258.0 | 4,030.0 | 4,030.0 | -118.0 | -2.8 | 15,879,000 |
| 3/1 | 4,199.0 | 4,246.0 | 4,028.0 | 4,148.0 | -29.0 | -0.7 | 14,142,400 |
| 2/22 | 4,113.0 | 4,218.0 | 4,077.0 | 4,177.0 | +98.0 | +2.4 | 9,667,300 |
| 2/16 | 4,400.0 | 4,499.0 | 3,864.0 | 4,079.0 | -166.0 | -3.9 | 23,469,200 |
| 2/9 | 4,132.0 | 4,340.0 | 4,090.0 | 4,245.0 | +128.0 | +3.1 | 19,540,200 |
| 2/2 | 4,052.0 | 4,209.0 | 4,018.0 | 4,117.0 | +68.0 | +1.7 | 10,843,200 |
| 1/26 | 3,999.0 | 4,108.0 | 3,959.0 | 4,049.0 | +58.0 | +1.5 | 12,794,200 |
| 1/19 | 4,164.0 | 4,230.0 | 3,945.0 | 3,991.0 | -230.0 | -5.5 | 19,621,000 |
| 1/12 | 4,236.0 | 4,257.0 | 4,145.0 | 4,221.0 | +9.0 | +0.2 | 12,138,200 |
| 1/5 | 4,191.0 | 4,314.0 | 4,164.0 | 4,212.0 | -40.0 | -0.9 | 5,733,800 |
| 12/29 | 4,402.0 | 4,428.0 | 4,180.0 | 4,252.0 | -97.0 | -2.2 | 16,410,200 |
| 12/22 | 3,795.0 | 4,378.0 | 3,771.0 | 4,349.0 | +540.0 | +14.2 | 26,544,400 |
| 12/15 | 3,817.0 | 3,885.0 | 3,757.0 | 3,809.0 | +18.0 | +0.5 | 13,507,300 |
| 12/8 | 3,939.0 | 4,078.0 | 3,740.0 | 3,791.0 | -149.0 | -3.8 | 22,037,800 |
| 12/1 | 4,334.0 | 4,349.0 | 3,932.0 | 3,940.0 | -395.0 | -9.1 | 25,470,700 |
| 11/24 | 4,258.0 | 4,404.0 | 4,258.0 | 4,335.0 | +80.0 | +1.9 | 9,964,200 |
| 11/17 | 4,465.0 | 4,535.0 | 4,185.0 | 4,255.0 | -630.0 | -12.9 | 34,146,300 |
| 11/10 | 4,753.0 | 4,930.0 | 4,728.0 | 4,885.0 | +177.0 | +3.8 | 13,671,500 |
| 11/2 | 4,860.0 | 4,889.0 | 4,620.0 | 4,708.0 | -248.0 | -5.0 | 13,555,200 |
| 10/27 | 4,730.0 | 5,099.0 | 4,717.0 | 4,956.0 | +245.0 | +5.2 | 14,507,300 |
| 10/20 | 4,991.0 | 4,996.0 | 4,664.0 | 4,711.0 | -295.0 | -5.9 | 11,967,300 |
| 10/13 | 5,145.0 | 5,192.0 | 4,964.0 | 5,006.0 | -191.0 | -3.7 | 10,019,000 |
| 10/6 | 5,295.0 | 5,390.0 | 5,104.0 | 5,197.0 | -53.0 | -1.0 | 13,450,000 |
▶︎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
