4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,804
円
(20:59)
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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 6,100.0 | 6,423.0 | 6,086.0 | 6,405.0 | +250.0 | +4.1 | 7,710,100 |
| 2/24 | 6,149.0 | 6,214.0 | 6,034.0 | 6,155.0 | -4.0 | -0.1 | 5,372,500 |
| 2/17 | 6,299.0 | 6,375.0 | 6,105.0 | 6,159.0 | -422.0 | -6.4 | 10,053,500 |
| 2/10 | 6,540.0 | 6,659.0 | 6,454.0 | 6,581.0 | +111.0 | +1.7 | 7,236,600 |
| 2/3 | 6,758.0 | 6,844.0 | 6,410.0 | 6,470.0 | -176.0 | -2.7 | 7,100,300 |
| 1/27 | 6,522.0 | 6,683.0 | 6,460.0 | 6,646.0 | +220.0 | +3.4 | 6,173,200 |
| 1/20 | 6,305.0 | 6,468.0 | 6,136.0 | 6,426.0 | +82.0 | +1.3 | 6,964,600 |
| 1/13 | 6,693.0 | 6,739.0 | 6,282.0 | 6,344.0 | -291.0 | -4.4 | 8,035,700 |
| 1/6 | 6,288.0 | 6,706.0 | 6,280.0 | 6,635.0 | +164.0 | +2.5 | 5,486,300 |
| 12/30 | 6,069.0 | 6,597.0 | 6,033.0 | 6,471.0 | +389.0 | +6.4 | 10,342,700 |
| 12/23 | 6,190.0 | 6,235.0 | 6,001.0 | 6,082.0 | -170.0 | -2.7 | 7,070,000 |
| 12/16 | 6,499.0 | 6,656.0 | 6,200.0 | 6,252.0 | -248.0 | -3.8 | 11,394,400 |
| 12/9 | 6,174.0 | 6,504.0 | 6,124.0 | 6,500.0 | +396.0 | +6.5 | 12,338,300 |
| 12/2 | 5,750.0 | 6,105.0 | 5,652.0 | 6,104.0 | +308.0 | +5.3 | 10,984,200 |
| 11/25 | 5,875.0 | 5,930.0 | 5,717.0 | 5,796.0 | -86.0 | -1.5 | 5,458,200 |
| 11/18 | 5,807.0 | 5,990.0 | 5,807.0 | 5,882.0 | +244.0 | +4.3 | 12,652,100 |
| 11/11 | 4,915.0 | 5,638.0 | 4,904.0 | 5,638.0 | +729.0 | +14.9 | 20,687,300 |
| 11/4 | 5,150.0 | 5,187.0 | 4,813.0 | 4,909.0 | -210.0 | -4.1 | 11,492,100 |
| 10/28 | 5,146.0 | 5,228.0 | 4,986.0 | 5,119.0 | +24.0 | +0.5 | 11,780,600 |
| 10/21 | 5,202.0 | 5,265.0 | 5,076.0 | 5,095.0 | -167.0 | -3.2 | 9,220,200 |
| 10/14 | 5,078.0 | 5,300.0 | 5,041.0 | 5,262.0 | +26.0 | +0.5 | 10,011,300 |
| 10/7 | 5,012.0 | 5,245.0 | 4,842.0 | 5,236.0 | +180.0 | +3.6 | 12,488,500 |
| 9/30 | 4,971.0 | 5,107.0 | 4,865.0 | 5,056.0 | 0 | 0.0 | 12,862,000 |
| 9/22 | 5,144.0 | 5,174.0 | 5,021.0 | 5,056.0 | -128.0 | -2.5 | 5,847,500 |
| 9/16 | 5,014.0 | 5,226.0 | 4,983.0 | 5,184.0 | +210.0 | +4.2 | 13,271,600 |
| 9/9 | 5,111.0 | 5,131.0 | 4,873.0 | 4,974.0 | -133.0 | -2.6 | 10,561,100 |
| 9/2 | 5,316.0 | 5,357.0 | 5,100.0 | 5,107.0 | -370.0 | -6.8 | 11,362,900 |
| 8/26 | 5,403.0 | 5,546.0 | 5,363.0 | 5,477.0 | -36.0 | -0.7 | 8,686,800 |
| 8/19 | 5,444.0 | 5,579.0 | 5,442.0 | 5,513.0 | +72.0 | +1.3 | 8,430,700 |
| 8/12 | 5,616.0 | 5,619.0 | 5,150.0 | 5,441.0 | -219.0 | -3.9 | 10,183,400 |
▶︎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
