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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 7,000.0 | 7,668.0 | 6,924.0 | 7,137.0 | +196.0 | +2.8 | 14,866,600 |
| 11/6 | 6,497.0 | 6,962.0 | 6,450.0 | 6,941.0 | +491.0 | +7.6 | 5,869,500 |
| 10/30 | 6,806.0 | 6,808.0 | 6,320.0 | 6,450.0 | -431.0 | -6.3 | 8,878,400 |
| 10/23 | 6,812.0 | 6,968.0 | 6,791.0 | 6,881.0 | +136.0 | +2.0 | 5,013,600 |
| 10/16 | 6,580.0 | 6,931.0 | 6,575.0 | 6,745.0 | +158.0 | +2.4 | 5,910,400 |
| 10/9 | 6,330.0 | 6,626.0 | 6,301.0 | 6,587.0 | +429.0 | +7.0 | 7,257,400 |
| 10/2 | 6,109.0 | 6,346.0 | 6,005.0 | 6,158.0 | +97.0 | +1.6 | 6,715,000 |
| 9/25 | 6,268.0 | 6,275.0 | 6,015.0 | 6,061.0 | -228.0 | -3.6 | 4,283,500 |
| 9/18 | 6,104.0 | 6,297.0 | 6,017.0 | 6,289.0 | +150.0 | +2.4 | 7,383,200 |
| 9/11 | 5,987.0 | 6,206.0 | 5,946.0 | 6,139.0 | +57.0 | +0.9 | 9,813,900 |
| 9/4 | 6,121.0 | 6,298.0 | 6,027.0 | 6,082.0 | +11.0 | +0.2 | 7,823,400 |
| 8/28 | 5,777.0 | 6,240.0 | 5,767.0 | 6,071.0 | +312.0 | +5.4 | 10,539,000 |
| 8/21 | 5,600.0 | 5,864.0 | 5,600.0 | 5,759.0 | +89.0 | +1.6 | 8,079,400 |
| 8/14 | 5,490.0 | 5,813.0 | 5,382.0 | 5,670.0 | +130.0 | +2.4 | 14,920,700 |
| 8/7 | 5,905.0 | 6,178.0 | 5,400.0 | 5,540.0 | -310.0 | -5.3 | 14,101,800 |
| 7/31 | 6,518.0 | 6,700.0 | 5,808.0 | 5,850.0 | -768.0 | -11.6 | 13,613,200 |
| 7/22 | 6,654.0 | 6,811.0 | 6,592.0 | 6,618.0 | -100.0 | -1.5 | 3,939,800 |
| 7/17 | 6,738.0 | 6,933.0 | 6,648.0 | 6,718.0 | +6.0 | +0.1 | 6,009,000 |
| 7/10 | 6,775.0 | 7,031.0 | 6,712.0 | 6,712.0 | -48.0 | -0.7 | 7,807,200 |
| 7/3 | 6,909.0 | 6,935.0 | 6,674.0 | 6,760.0 | -249.0 | -3.6 | 7,846,900 |
| 6/26 | 6,954.0 | 7,121.0 | 6,860.0 | 7,009.0 | -67.0 | -1.0 | 5,475,400 |
| 6/19 | 6,990.0 | 7,105.0 | 6,833.0 | 7,076.0 | +50.0 | +0.7 | 7,469,800 |
| 6/12 | 7,005.0 | 7,300.0 | 6,897.0 | 7,026.0 | +109.0 | +1.6 | 10,675,700 |
| 6/5 | 6,680.0 | 7,075.0 | 6,658.0 | 6,917.0 | +347.0 | +5.3 | 10,215,200 |
| 5/29 | 6,458.0 | 6,844.0 | 6,385.0 | 6,570.0 | +166.0 | +2.6 | 10,672,700 |
| 5/22 | 6,464.0 | 6,614.0 | 6,285.0 | 6,404.0 | -71.0 | -1.1 | 7,898,700 |
| 5/15 | 6,420.0 | 6,733.0 | 6,119.0 | 6,475.0 | +85.0 | +1.3 | 13,420,500 |
| 5/8 | 6,320.0 | 6,478.0 | 6,291.0 | 6,390.0 | 0 | 0.0 | 4,696,000 |
| 5/1 | 6,500.0 | 6,610.0 | 6,296.0 | 6,390.0 | -107.0 | -1.7 | 9,456,700 |
| 4/24 | 6,829.0 | 7,005.0 | 6,471.0 | 6,497.0 | -366.0 | -5.3 | 9,865,500 |
▶︎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
