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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 6,555.0 | 6,875.0 | 6,410.0 | 6,863.0 | +249.0 | +3.8 | 10,126,000 |
| 4/10 | 6,218.0 | 6,790.0 | 6,122.0 | 6,614.0 | +412.0 | +6.6 | 13,566,700 |
| 4/3 | 6,378.0 | 6,508.0 | 6,031.0 | 6,202.0 | -336.0 | -5.1 | 12,726,500 |
| 3/27 | 5,739.0 | 6,593.0 | 5,460.0 | 6,538.0 | +856.0 | +15.1 | 19,516,000 |
| 3/19 | 5,793.0 | 6,019.0 | 5,243.0 | 5,682.0 | -110.0 | -1.9 | 23,265,200 |
| 3/13 | 6,302.0 | 6,770.0 | 5,550.0 | 5,792.0 | -741.0 | -11.3 | 26,468,900 |
| 3/6 | 6,318.0 | 6,630.0 | 6,310.0 | 6,533.0 | +115.0 | +1.8 | 16,780,700 |
| 2/28 | 6,632.0 | 6,853.0 | 6,353.0 | 6,418.0 | -520.0 | -7.5 | 14,370,600 |
| 2/21 | 7,090.0 | 7,108.0 | 6,902.0 | 6,938.0 | -199.0 | -2.8 | 9,379,900 |
| 2/14 | 7,019.0 | 7,246.0 | 6,988.0 | 7,137.0 | +29.0 | +0.4 | 10,591,400 |
| 2/7 | 6,813.0 | 7,300.0 | 6,765.0 | 7,108.0 | +21.0 | +0.3 | 19,037,100 |
| 1/31 | 6,872.0 | 7,289.0 | 6,860.0 | 7,087.0 | -383.0 | -5.1 | 17,030,200 |
| 1/24 | 7,867.0 | 7,888.0 | 7,320.0 | 7,470.0 | -385.0 | -4.9 | 13,132,500 |
| 1/17 | 7,900.0 | 8,040.0 | 7,822.0 | 7,855.0 | -100.0 | -1.3 | 5,963,100 |
| 1/10 | 7,700.0 | 7,980.0 | 7,610.0 | 7,955.0 | +173.0 | +2.2 | 8,626,100 |
| 12/30 | 7,830.0 | 7,880.0 | 7,739.0 | 7,782.0 | -65.0 | -0.8 | 1,054,000 |
| 12/27 | 7,890.0 | 7,927.0 | 7,809.0 | 7,847.0 | +33.0 | +0.4 | 4,013,800 |
| 12/20 | 7,699.0 | 8,022.0 | 7,684.0 | 7,814.0 | +153.0 | +2.0 | 9,340,200 |
| 12/13 | 7,610.0 | 7,705.0 | 7,528.0 | 7,661.0 | +67.0 | +0.9 | 8,456,800 |
| 12/6 | 7,940.0 | 8,054.0 | 7,435.0 | 7,594.0 | -311.0 | -3.9 | 11,402,500 |
| 11/29 | 7,850.0 | 8,029.0 | 7,786.0 | 7,905.0 | +57.0 | +0.7 | 8,108,000 |
| 11/22 | 7,879.0 | 8,056.0 | 7,802.0 | 7,848.0 | -57.0 | -0.7 | 8,933,400 |
| 11/15 | 8,098.0 | 8,175.0 | 7,857.0 | 7,905.0 | -313.0 | -3.8 | 10,406,200 |
| 11/8 | 8,994.0 | 9,094.0 | 8,200.0 | 8,218.0 | -689.0 | -7.7 | 12,242,300 |
| 11/1 | 8,607.0 | 9,170.0 | 8,558.0 | 8,907.0 | +295.0 | +3.4 | 9,510,400 |
| 10/25 | 8,572.0 | 8,640.0 | 8,415.0 | 8,612.0 | +22.0 | +0.3 | 4,578,900 |
| 10/18 | 8,707.0 | 8,885.0 | 8,561.0 | 8,590.0 | 0 | 0.0 | 7,484,400 |
| 10/11 | 8,521.0 | 8,763.0 | 8,436.0 | 8,590.0 | +65.0 | +0.8 | 7,028,600 |
| 10/4 | 8,644.0 | 8,759.0 | 8,391.0 | 8,525.0 | -253.0 | -2.9 | 6,730,100 |
| 9/27 | 8,794.0 | 8,944.0 | 8,694.0 | 8,778.0 | +41.0 | +0.5 | 5,619,800 |
▶︎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
