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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 8,070.0 | 8,139.0 | 7,894.0 | 8,106.0 | +62.0 | +0.8 | 5,832,400 |
| 6/4 | 7,962.0 | 8,079.0 | 7,831.0 | 8,044.0 | +83.0 | +1.0 | 4,622,100 |
| 5/28 | 7,644.0 | 8,023.0 | 7,565.0 | 7,961.0 | +312.0 | +4.1 | 6,743,000 |
| 5/21 | 7,510.0 | 7,749.0 | 7,510.0 | 7,649.0 | +148.0 | +2.0 | 4,843,500 |
| 5/14 | 7,942.0 | 7,975.0 | 7,434.0 | 7,501.0 | -494.0 | -6.2 | 6,051,600 |
| 5/7 | 8,025.0 | 8,108.0 | 7,925.0 | 7,995.0 | +67.0 | +0.9 | 2,682,500 |
| 4/30 | 7,812.0 | 7,966.0 | 7,470.0 | 7,928.0 | +139.0 | +1.8 | 6,105,300 |
| 4/23 | 8,038.0 | 8,059.0 | 7,510.0 | 7,789.0 | -217.0 | -2.7 | 7,925,800 |
| 4/16 | 7,599.0 | 8,029.0 | 7,534.0 | 8,006.0 | +523.0 | +7.0 | 6,424,600 |
| 4/9 | 7,692.0 | 7,748.0 | 7,388.0 | 7,483.0 | -151.0 | -2.0 | 5,440,100 |
| 4/2 | 7,375.0 | 7,649.0 | 7,281.0 | 7,634.0 | +318.0 | +4.4 | 7,573,300 |
| 3/26 | 7,880.0 | 7,915.0 | 7,161.0 | 7,316.0 | -663.0 | -8.3 | 12,669,400 |
| 3/19 | 8,060.0 | 8,197.0 | 7,923.0 | 7,979.0 | -81.0 | -1.0 | 6,268,300 |
| 3/12 | 8,150.0 | 8,230.0 | 7,900.0 | 8,060.0 | -68.0 | -0.8 | 6,774,500 |
| 3/5 | 8,000.0 | 8,160.0 | 7,875.0 | 8,128.0 | +215.0 | +2.7 | 5,810,900 |
| 2/26 | 8,136.0 | 8,326.0 | 7,890.0 | 7,913.0 | -229.0 | -2.8 | 5,049,700 |
| 2/19 | 8,030.0 | 8,308.0 | 7,991.0 | 8,142.0 | +147.0 | +1.8 | 7,895,800 |
| 2/12 | 7,585.0 | 8,015.0 | 7,548.0 | 7,995.0 | +487.0 | +6.5 | 9,623,200 |
| 2/5 | 6,889.0 | 7,589.0 | 6,797.0 | 7,508.0 | +719.0 | +10.6 | 9,323,000 |
| 1/29 | 6,932.0 | 7,070.0 | 6,691.0 | 6,789.0 | -286.0 | -4.0 | 6,035,200 |
| 1/22 | 6,618.0 | 7,218.0 | 6,544.0 | 7,075.0 | +428.0 | +6.4 | 9,110,000 |
| 1/15 | 6,693.0 | 6,719.0 | 6,517.0 | 6,647.0 | -75.0 | -1.1 | 5,476,100 |
| 1/8 | 7,286.0 | 7,316.0 | 6,666.0 | 6,722.0 | -414.0 | -5.8 | 8,063,400 |
| 12/30 | 7,021.0 | 7,247.0 | 6,905.0 | 7,136.0 | +102.0 | +1.5 | 3,838,300 |
| 12/25 | 7,214.0 | 7,240.0 | 7,010.0 | 7,034.0 | -133.0 | -1.9 | 3,207,800 |
| 12/18 | 7,320.0 | 7,410.0 | 7,146.0 | 7,167.0 | -146.0 | -2.0 | 4,265,000 |
| 12/11 | 7,544.0 | 7,565.0 | 7,085.0 | 7,313.0 | -175.0 | -2.3 | 5,987,900 |
| 12/4 | 7,438.0 | 7,536.0 | 7,330.0 | 7,488.0 | +95.0 | +1.3 | 8,362,500 |
| 11/27 | 7,310.0 | 7,520.0 | 7,228.0 | 7,393.0 | +222.0 | +3.1 | 6,530,500 |
| 11/20 | 7,230.0 | 7,419.0 | 7,070.0 | 7,171.0 | +34.0 | +0.5 | 7,691,100 |
▶︎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
