4911東証P貸借
業種 化学
資生堂 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 1993 | 1,390.0 | 1,500.0 | 1,110.0 | 1,230.0 | -180.0 | -12.8 | 135,335,000 |
| 1992 | 1,590.9 | 1,609.0 | 1,290.0 | 1,410.0 | -153.6 | -9.8 | 100,627,451 |
| 1991 | 1,517.3 | 1,763.6 | 1,371.7 | 1,563.6 | +46.3 | +3.1 | 151,180,385 |
| 1990 | 1,907.9 | 1,915.4 | 1,276.9 | 1,517.3 | -383.1 | -20.2 | 199,754,049 |
| 1989 | 1,224.3 | 1,922.9 | 1,194.3 | 1,900.4 | +668.5 | +54.3 | 188,233,259 |
| 1988 | 1,051.6 | 1,509.8 | 1,014.0 | 1,231.9 | +240.4 | +24.3 | 138,612,920 |
| 1987 | 1,517.3 | 1,802.7 | 991.5 | 991.5 | -518.3 | -34.3 | 288,100,965 |
| 1986 | 983.2 | 1,569.9 | 894.4 | 1,509.8 | +526.6 | +53.6 | 181,202,285 |
| 1985 | 757.9 | 983.2 | 703.2 | 983.2 | +225.3 | +29.7 | 126,788,236 |
| 1984 | 703.2 | 867.1 | 645.2 | 757.9 | +68.3 | +9.9 | 101,283,256 |
| 1983 | 620.4 | 751.0 | 564.6 | 689.6 | +63.0 | +10.1 | 125,269,146 |
| 1982 | 533.5 | 657.6 | 471.5 | 626.6 | +99.3 | +18.8 | 96,081,842 |
| 1981 | 546.0 | 587.5 | 483.9 | 527.3 | -12.5 | -2.3 | 39,878,437 |
| 1980 | 603.0 | 639.0 | 527.3 | 539.8 | -68.2 | -11.2 | 43,881,914 |
| 1979 | 660.0 | 688.2 | 552.8 | 608.0 | -57.6 | -8.7 | 68,050,841 |
| 1978 | 467.3 | 713.1 | 457.1 | 665.6 | +193.7 | +41.1 | 136,609,753 |
| 1977 | 738.7 | 764.4 | 451.4 | 471.9 | -272.0 | -36.6 | 49,023,326 |
| 1976 | 620.7 | 774.6 | 518.1 | 743.9 | +128.3 | +20.8 | 87,187,880 |
| 1975 | 276.4 | 641.3 | 259.1 | 615.6 | +342.6 | +125.5 | 124,005,538 |
| 1974 | 306.0 | 347.7 | 205.1 | 273.0 | -36.5 | -11.8 | 45,536,663 |
| 1973 | 382.5 | 448.6 | 292.1 | 309.5 | -66.1 | -17.6 | 54,545,084 |
| 1972 | 268.4 | 396.4 | 247.6 | 375.6 | +110.1 | +41.5 | 129,205,743 |
| 1971 | 211.0 | 283.0 | 176.8 | 265.5 | +55.6 | +26.5 | 119,068,223 |
| 1970 | 229.9 | 273.8 | 194.5 | 209.9 | -18.4 | -8.1 | 222,733,552 |
| 1969 | 109.3 | 233.5 | 99.1 | 228.3 | +120.5 | +111.8 | 610,218,844 |
| 1968 | 79.4 | 124.7 | 79.4 | 107.8 | +26.4 | +32.4 | 0 |
| 1967 | 78.1 | 118.4 | 70.8 | 81.4 | +3.0 | +3.8 | 0 |
| 1966 | 128.2 | 208.1 | 67.1 | 78.4 | -50.2 | -39.0 | 0 |
| 1965 | 60.7 | 128.6 | 55.8 | 128.6 | +68.3 | +113.3 | 0 |
| 1964 | 56.5 | 66.3 | 54.0 | 60.3 | +3.0 | +5.2 | 0 |
▶︎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
