！決算発表予定日 2024/05/10
4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
4,247.8
円
(18:20)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,160 (23/06/21) | 3,740 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,499 (24/02/13) | 3,864 (24/02/15) |
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 | 4,499 | 3,864 | 4,242 | -10 | -0.2 | 231,837,600 |
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 | 7,160 | 3,740 | 4,252 | -2,219 | -34.3 | 535,460,800 |
| 2022 | 6,496 | 6,795 | 4,813 | 6,471 | +57 | +0.9 | 539,618,600 |
| 2021 | 7,286 | 8,384 | 6,375 | 6,414 | -722 | -10.1 | 372,478,200 |
| 2020 | 7,700 | 8,040 | 5,243 | 7,136 | -646 | -8.3 | 520,982,100 |
| 2019 | 6,600 | 9,170 | 5,922 | 7,782 | +890 | +12.9 | 497,929,600 |
| 2018 | 5,486 | 9,250 | 5,254 | 6,892 | +1,446 | +26.6 | 601,384,300 |
| 2017 | 2,988 | 5,630 | 2,825 | 5,446 | +2,488 | +84.1 | 413,486,800 |
| 2016 | 2,476 | 3,028 | 2,083 | 2,958 | +429 | +17.0 | 487,450,800 |
| 2015 | 1,675 | 3,327 | 1,645 | 2,529 | +836 | +49.4 | 649,862,700 |
| 2014 | 1,673 | 2,068 | 1,555 | 1,693 | +2 | +0.1 | 622,338,900 |
| 2013 | 1,244 | 1,796 | 1,130 | 1,691 | +474 | +39.0 | 636,518,200 |
| 2012 | 1,434 | 1,482 | 938 | 1,217 | -198 | -14.0 | 455,587,000 |
| 2011 | 1,789 | 1,795 | 1,320 | 1,415 | -359 | -20.2 | 481,599,100 |
| 2010 | 1,807 | 2,100 | 1,661 | 1,774 | -7 | -0.4 | 468,213,200 |
| 2009 | 1,907 | 1,910 | 1,233 | 1,781 | -44 | -2.4 | 543,153,900 |
| 2008 | 2,620 | 2,745 | 1,601 | 1,825 | -820 | -31.0 | 636,072,000 |
| 2007 | 2,595 | 2,805 | 2,325 | 2,645 | +65 | +2.5 | 362,578,000 |
| 2006 | 2,170 | 2,625 | 1,874 | 2,580 | +380 | +17.3 | 393,487,000 |
| 2005 | 1,485 | 2,250 | 1,261 | 2,200 | +716 | +48.3 | 368,420,000 |
| 2004 | 1,315 | 1,500 | 1,226 | 1,484 | +181 | +13.9 | 296,926,000 |
| 2003 | 1,555 | 1,570 | 1,078 | 1,303 | -240 | -15.6 | 335,981,000 |
| 2002 | 1,190 | 1,733 | 1,071 | 1,543 | +332 | +27.4 | 308,429,000 |
| 2001 | 1,295 | 1,404 | 1,002 | 1,211 | -64 | -5.0 | 256,706,000 |
| 2000 | 1,490 | 1,745 | 1,182 | 1,275 | -215 | -14.4 | 237,158,000 |
| 1999 | 1,412 | 1,890 | 1,190 | 1,490 | +38 | +2.6 | 174,734,000 |
| 1998 | 1,750 | 1,830 | 1,040 | 1,452 | -328 | -18.4 | 171,441,000 |
| 1997 | 1,340 | 2,290 | 1,310 | 1,780 | +440 | +32.8 | 336,095,000 |
| 1996 | 1,240 | 1,420 | 1,130 | 1,340 | +110 | +8.9 | 129,635,000 |
| 1995 | 1,190 | 1,270 | 925 | 1,230 | +50 | +4.2 | 93,952,000 |
| 1994 | 1,230 | 1,290 | 1,130 | 1,180 | -50 | -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