4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
2,808.9
円
(15:24)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,191.0 | 5,272.0 | 2,710.0 | 2,806.0 | -1,446.0 | -34.0 | 696,277,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 6,288.0 | 7,160.0 | 3,740.0 | 4,252.0 | -2,219.0 | -34.3 | 535,460,800 |
| 2022 | 6,496.0 | 6,795.0 | 4,813.0 | 6,471.0 | +57.0 | +0.9 | 539,618,600 |
| 2021 | 7,286.0 | 8,384.0 | 6,375.0 | 6,414.0 | -722.0 | -10.1 | 372,478,200 |
| 2020 | 7,700.0 | 8,040.0 | 5,243.0 | 7,136.0 | -646.0 | -8.3 | 520,982,100 |
| 2019 | 6,600.0 | 9,170.0 | 5,922.0 | 7,782.0 | +890.0 | +12.9 | 497,929,600 |
| 2018 | 5,486.0 | 9,250.0 | 5,254.0 | 6,892.0 | +1,446.0 | +26.6 | 601,384,300 |
| 2017 | 2,988.0 | 5,630.0 | 2,825.0 | 5,446.0 | +2,487.5 | +84.1 | 413,486,800 |
| 2016 | 2,476.0 | 3,028.0 | 2,083.0 | 2,958.5 | +429.5 | +17.0 | 487,450,800 |
| 2015 | 1,675.0 | 3,327.5 | 1,645.5 | 2,529.0 | +836.0 | +49.4 | 649,862,700 |
| 2014 | 1,673.0 | 2,068.5 | 1,555.0 | 1,693.0 | +2.0 | +0.1 | 622,338,900 |
| 2013 | 1,244.0 | 1,796.0 | 1,130.0 | 1,691.0 | +474.0 | +39.0 | 636,518,200 |
| 2012 | 1,434.0 | 1,482.0 | 938.0 | 1,217.0 | -198.0 | -14.0 | 455,587,000 |
| 2011 | 1,789.0 | 1,795.0 | 1,320.0 | 1,415.0 | -359.0 | -20.2 | 481,599,100 |
| 2010 | 1,807.0 | 2,100.0 | 1,661.0 | 1,774.0 | -7.0 | -0.4 | 468,213,200 |
| 2009 | 1,907.0 | 1,910.0 | 1,233.0 | 1,781.0 | -44.0 | -2.4 | 543,153,900 |
| 2008 | 2,620.0 | 2,745.0 | 1,601.0 | 1,825.0 | -820.0 | -31.0 | 636,072,000 |
| 2007 | 2,595.0 | 2,805.0 | 2,325.0 | 2,645.0 | +65.0 | +2.5 | 362,578,000 |
| 2006 | 2,170.0 | 2,625.0 | 1,874.0 | 2,580.0 | +380.0 | +17.3 | 393,487,000 |
| 2005 | 1,485.0 | 2,250.0 | 1,261.0 | 2,200.0 | +716.0 | +48.3 | 368,420,000 |
| 2004 | 1,315.0 | 1,500.0 | 1,226.0 | 1,484.0 | +181.0 | +13.9 | 296,926,000 |
| 2003 | 1,555.0 | 1,570.0 | 1,078.0 | 1,303.0 | -240.0 | -15.6 | 335,981,000 |
| 2002 | 1,190.0 | 1,733.0 | 1,071.0 | 1,543.0 | +332.0 | +27.4 | 308,429,000 |
| 2001 | 1,295.0 | 1,404.0 | 1,002.0 | 1,211.0 | -64.0 | -5.0 | 256,706,000 |
| 2000 | 1,490.0 | 1,745.0 | 1,182.0 | 1,275.0 | -215.0 | -14.4 | 237,158,000 |
| 1999 | 1,412.0 | 1,890.0 | 1,190.0 | 1,490.0 | +38.0 | +2.6 | 174,734,000 |
| 1998 | 1,750.0 | 1,830.0 | 1,040.0 | 1,452.0 | -328.0 | -18.4 | 171,441,000 |
| 1997 | 1,340.0 | 2,290.0 | 1,310.0 | 1,780.0 | +440.0 | +32.8 | 336,095,000 |
| 1996 | 1,240.0 | 1,420.0 | 1,130.0 | 1,340.0 | +110.0 | +8.9 | 129,635,000 |
| 1995 | 1,190.0 | 1,270.0 | 925.0 | 1,230.0 | +50.0 | +4.2 | 93,952,000 |
| 1994 | 1,230.0 | 1,290.0 | 1,130.0 | 1,180.0 | -50.0 | -4.1 | 79,511,000 |
▶︎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
