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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 6,496.0 | 6,597.0 | 6,351.0 | 6,353.0 | -61.0 | -1.0 | 7,381,300 |
| 12/30 | 6,448.0 | 6,549.0 | 6,392.0 | 6,414.0 | -27.0 | -0.4 | 4,061,300 |
| 12/24 | 6,490.0 | 6,652.0 | 6,416.0 | 6,441.0 | -96.0 | -1.5 | 5,566,200 |
| 12/17 | 6,760.0 | 6,842.0 | 6,517.0 | 6,537.0 | -201.0 | -3.0 | 7,681,100 |
| 12/10 | 6,656.0 | 6,932.0 | 6,630.0 | 6,738.0 | +83.0 | +1.3 | 7,768,900 |
| 12/3 | 6,795.0 | 6,817.0 | 6,375.0 | 6,655.0 | -266.0 | -3.8 | 13,169,100 |
| 11/26 | 7,361.0 | 7,399.0 | 6,906.0 | 6,921.0 | -499.0 | -6.7 | 6,661,300 |
| 11/19 | 7,497.0 | 7,579.0 | 7,391.0 | 7,420.0 | -3.0 | +0.0 | 4,630,300 |
| 11/12 | 7,914.0 | 7,974.0 | 7,058.0 | 7,423.0 | -417.0 | -5.3 | 8,556,400 |
| 11/5 | 7,748.0 | 7,958.0 | 7,712.0 | 7,840.0 | +265.0 | +3.5 | 5,642,400 |
| 10/29 | 7,300.0 | 7,653.0 | 7,293.0 | 7,575.0 | +212.0 | +2.9 | 5,302,300 |
| 10/22 | 7,616.0 | 7,625.0 | 7,281.0 | 7,363.0 | -256.0 | -3.4 | 6,009,800 |
| 10/15 | 7,713.0 | 7,815.0 | 7,359.0 | 7,619.0 | -202.0 | -2.6 | 7,523,700 |
| 10/8 | 7,580.0 | 7,960.0 | 7,406.0 | 7,821.0 | +350.0 | +4.7 | 7,780,900 |
| 10/1 | 7,838.0 | 7,878.0 | 7,408.0 | 7,471.0 | -377.0 | -4.8 | 8,157,600 |
| 9/24 | 7,742.0 | 7,940.0 | 7,541.0 | 7,848.0 | -64.0 | -0.8 | 5,477,500 |
| 9/17 | 8,278.0 | 8,324.0 | 7,901.0 | 7,912.0 | -320.0 | -3.9 | 8,346,600 |
| 9/10 | 7,767.0 | 8,261.0 | 7,609.0 | 8,232.0 | +556.0 | +7.2 | 11,727,600 |
| 9/3 | 7,199.0 | 7,717.0 | 7,153.0 | 7,676.0 | +586.0 | +8.3 | 9,006,100 |
| 8/27 | 6,859.0 | 7,182.0 | 6,830.0 | 7,090.0 | +334.0 | +4.9 | 10,561,100 |
| 8/20 | 7,512.0 | 7,533.0 | 6,746.0 | 6,756.0 | -853.0 | -11.2 | 9,786,900 |
| 8/13 | 7,572.0 | 7,720.0 | 7,546.0 | 7,609.0 | -10.0 | -0.1 | 5,671,700 |
| 8/6 | 7,436.0 | 7,641.0 | 7,031.0 | 7,619.0 | +333.0 | +4.6 | 11,115,300 |
| 7/30 | 7,781.0 | 7,795.0 | 7,160.0 | 7,286.0 | -363.0 | -4.8 | 10,101,400 |
| 7/21 | 7,726.0 | 7,785.0 | 7,522.0 | 7,649.0 | -68.0 | -0.9 | 3,412,600 |
| 7/16 | 8,010.0 | 8,215.0 | 7,671.0 | 7,717.0 | -193.0 | -2.4 | 6,746,600 |
| 7/9 | 8,248.0 | 8,264.0 | 7,830.0 | 7,910.0 | -420.0 | -5.0 | 6,147,000 |
| 7/2 | 8,310.0 | 8,375.0 | 8,118.0 | 8,330.0 | +100.0 | +1.2 | 6,397,500 |
| 6/25 | 7,801.0 | 8,230.0 | 7,616.0 | 8,230.0 | +321.0 | +4.1 | 7,440,200 |
| 6/18 | 8,146.0 | 8,384.0 | 7,900.0 | 7,909.0 | -197.0 | -2.4 | 5,685,100 |
▶︎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
