4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,800
円
(23:54)
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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 5,456.0 | 5,666.0 | 5,368.0 | 5,660.0 | +210.0 | +3.9 | 8,709,600 |
| 7/29 | 5,552.0 | 5,634.0 | 5,376.0 | 5,450.0 | -143.0 | -2.6 | 14,025,500 |
| 7/22 | 5,510.0 | 5,653.0 | 5,397.0 | 5,593.0 | +126.0 | +2.3 | 5,554,000 |
| 7/15 | 5,595.0 | 5,642.0 | 5,380.0 | 5,467.0 | -85.0 | -1.5 | 7,873,800 |
| 7/8 | 5,466.0 | 5,615.0 | 5,406.0 | 5,552.0 | +142.0 | +2.6 | 10,018,700 |
| 7/1 | 5,399.0 | 5,541.0 | 5,320.0 | 5,410.0 | +50.0 | +0.9 | 11,623,900 |
| 6/24 | 5,090.0 | 5,360.0 | 5,004.0 | 5,360.0 | +345.0 | +6.9 | 9,623,100 |
| 6/17 | 5,400.0 | 5,448.0 | 4,902.0 | 5,015.0 | -485.0 | -8.8 | 11,413,300 |
| 6/10 | 5,501.0 | 5,684.0 | 5,444.0 | 5,500.0 | -62.0 | -1.1 | 9,060,800 |
| 6/3 | 5,436.0 | 5,688.0 | 5,371.0 | 5,562.0 | +200.0 | +3.7 | 15,154,900 |
| 5/27 | 5,143.0 | 5,380.0 | 5,070.0 | 5,362.0 | +272.0 | +5.3 | 11,535,400 |
| 5/20 | 5,340.0 | 5,430.0 | 5,075.0 | 5,090.0 | -165.0 | -3.1 | 10,613,400 |
| 5/13 | 5,473.0 | 5,483.0 | 5,035.0 | 5,255.0 | -245.0 | -4.5 | 15,275,200 |
| 5/6 | 6,115.0 | 6,126.0 | 5,490.0 | 5,500.0 | -636.0 | -10.4 | 9,782,200 |
| 4/28 | 6,000.0 | 6,138.0 | 5,753.0 | 6,136.0 | -18.0 | -0.3 | 8,778,600 |
| 4/22 | 5,985.0 | 6,313.0 | 5,888.0 | 6,154.0 | +92.0 | +1.5 | 8,194,300 |
| 4/15 | 6,232.0 | 6,260.0 | 5,991.0 | 6,062.0 | -163.0 | -2.6 | 6,453,200 |
| 4/8 | 6,263.0 | 6,452.0 | 6,167.0 | 6,225.0 | +9.0 | +0.1 | 8,689,000 |
| 4/1 | 6,151.0 | 6,413.0 | 6,073.0 | 6,216.0 | +46.0 | +0.8 | 9,258,000 |
| 3/25 | 6,063.0 | 6,318.0 | 6,063.0 | 6,170.0 | +207.0 | +3.5 | 6,411,600 |
| 3/18 | 5,450.0 | 5,987.0 | 5,365.0 | 5,963.0 | +463.0 | +8.4 | 11,372,500 |
| 3/11 | 6,090.0 | 6,134.0 | 5,413.0 | 5,500.0 | -765.0 | -12.2 | 12,715,500 |
| 3/4 | 6,501.0 | 6,680.0 | 6,220.0 | 6,265.0 | -278.0 | -4.3 | 6,536,700 |
| 2/25 | 6,680.0 | 6,781.0 | 6,464.0 | 6,543.0 | -237.0 | -3.5 | 5,740,700 |
| 2/18 | 6,452.0 | 6,795.0 | 6,325.0 | 6,780.0 | +327.0 | +5.1 | 12,749,800 |
| 2/10 | 6,114.0 | 6,456.0 | 5,967.0 | 6,453.0 | +299.0 | +4.9 | 12,098,300 |
| 2/4 | 5,650.0 | 6,290.0 | 5,631.0 | 6,154.0 | +529.0 | +9.4 | 11,483,500 |
| 1/28 | 5,911.0 | 5,964.0 | 5,515.0 | 5,625.0 | -311.0 | -5.2 | 10,698,400 |
| 1/21 | 5,902.0 | 5,954.0 | 5,696.0 | 5,936.0 | +48.0 | +0.8 | 11,126,900 |
| 1/14 | 6,299.0 | 6,299.0 | 5,824.0 | 5,888.0 | -465.0 | -7.3 | 12,540,600 |
▶︎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
