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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,373.0 | 5,422.0 | 5,210.0 | 5,250.0 | -141.0 | -2.6 | 12,368,500 |
| 9/22 | 5,673.0 | 5,724.0 | 5,383.0 | 5,391.0 | -302.0 | -5.3 | 7,591,900 |
| 9/15 | 5,690.0 | 5,725.0 | 5,600.0 | 5,693.0 | +58.0 | +1.0 | 8,394,600 |
| 9/8 | 5,981.0 | 5,996.0 | 5,617.0 | 5,635.0 | -302.0 | -5.1 | 9,644,700 |
| 9/1 | 5,900.0 | 5,965.0 | 5,768.0 | 5,937.0 | -29.0 | -0.5 | 10,158,600 |
| 8/25 | 6,000.0 | 6,081.0 | 5,928.0 | 5,966.0 | -89.0 | -1.5 | 6,890,900 |
| 8/18 | 6,500.0 | 6,583.0 | 6,022.0 | 6,055.0 | -429.0 | -6.6 | 7,300,200 |
| 8/10 | 6,033.0 | 6,542.0 | 5,990.0 | 6,484.0 | +439.0 | +7.3 | 11,264,700 |
| 8/4 | 6,266.0 | 6,297.0 | 5,930.0 | 6,045.0 | -121.0 | -2.0 | 8,370,700 |
| 7/28 | 6,303.0 | 6,320.0 | 6,063.0 | 6,166.0 | -83.0 | -1.3 | 9,329,600 |
| 7/21 | 6,293.0 | 6,377.0 | 6,171.0 | 6,249.0 | -73.0 | -1.2 | 4,687,000 |
| 7/14 | 6,269.0 | 6,462.0 | 6,219.0 | 6,322.0 | +32.0 | +0.5 | 6,286,100 |
| 7/7 | 6,557.0 | 6,585.0 | 6,256.0 | 6,290.0 | -203.0 | -3.1 | 6,517,500 |
| 6/30 | 6,590.0 | 6,683.0 | 6,419.0 | 6,493.0 | -139.0 | -2.1 | 8,259,400 |
| 6/23 | 7,071.0 | 7,160.0 | 6,603.0 | 6,632.0 | -480.0 | -6.8 | 10,547,400 |
| 6/16 | 6,636.0 | 7,116.0 | 6,581.0 | 7,112.0 | +549.0 | +8.4 | 10,106,800 |
| 6/9 | 6,459.0 | 6,612.0 | 6,415.0 | 6,563.0 | +204.0 | +3.2 | 8,943,100 |
| 6/2 | 6,650.0 | 6,660.0 | 6,185.0 | 6,359.0 | -227.0 | -3.5 | 9,746,400 |
| 5/26 | 6,845.0 | 7,067.0 | 6,441.0 | 6,586.0 | -282.0 | -4.1 | 10,255,600 |
| 5/19 | 6,752.0 | 6,951.0 | 6,736.0 | 6,868.0 | +308.0 | +4.7 | 9,016,100 |
| 5/12 | 6,690.0 | 6,713.0 | 6,475.0 | 6,560.0 | -340.0 | -4.9 | 10,964,200 |
| 5/2 | 6,838.0 | 6,978.0 | 6,822.0 | 6,900.0 | +99.0 | +1.5 | 2,724,700 |
| 4/28 | 6,812.0 | 6,869.0 | 6,676.0 | 6,801.0 | +89.0 | +1.3 | 7,093,500 |
| 4/21 | 6,652.0 | 6,849.0 | 6,537.0 | 6,712.0 | +13.0 | +0.2 | 6,726,300 |
| 4/14 | 6,393.0 | 6,713.0 | 6,352.0 | 6,699.0 | +355.0 | +5.6 | 7,113,500 |
| 4/7 | 6,210.0 | 6,549.0 | 6,172.0 | 6,344.0 | +163.0 | +2.6 | 7,843,500 |
| 3/31 | 6,009.0 | 6,200.0 | 5,953.0 | 6,181.0 | +191.0 | +3.2 | 6,226,700 |
| 3/24 | 5,960.0 | 6,040.0 | 5,871.0 | 5,990.0 | +39.0 | +0.7 | 4,843,700 |
| 3/17 | 6,103.0 | 6,113.0 | 5,736.0 | 5,951.0 | -220.0 | -3.6 | 8,908,400 |
| 3/10 | 6,398.0 | 6,447.0 | 6,171.0 | 6,171.0 | -234.0 | -3.7 | 7,952,500 |
▶︎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
