日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

資生堂(4911)の株価時系列情報

資生堂(4911)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/01/30 2,528 2,630 2,519 2,629 2,581,000
2026/01/29 2,500 2,559 2,500 2,541 2,381,600
2026/01/28 2,569 2,607 2,524 2,544 2,952,900
2026/01/27 2,638 2,665 2,595 2,595 3,134,300
2026/01/26 2,749 2,759 2,647 2,670 2,973,300
2026/01/23 2,760 2,783 2,713 2,749 2,101,400
2026/01/22 2,761 2,770 2,716 2,722 2,400,400
2026/01/21 2,718 2,755 2,689 2,732 3,277,200
2026/01/20 2,700 2,757 2,687 2,720 3,319,600
2026/01/19 2,674 2,700 2,637 2,669 3,273,300
2026/01/16 2,712 2,754 2,621 2,671 5,281,600
2026/01/15 2,688 2,743 2,686 2,741 6,349,700
2026/01/14 2,518 2,668 2,502 2,615 6,938,900
2026/01/13 2,440 2,502 2,438 2,468 4,518,800
2026/01/09 2,372 2,442 2,351 2,410 4,078,600
2026/01/08 2,369 2,395 2,322 2,322 2,336,300
2026/01/07 2,380 2,402 2,365 2,380 1,892,500
2026/01/06 2,318 2,429 2,318 2,393 4,676,700
2026/01/05 2,289 2,320 2,259 2,310 3,098,600
2025/12/30 2,310 2,323 2,273 2,278 2,193,400
2025/12/29 2,336 2,347 2,299 2,320 2,065,600
2025/12/26 2,370 2,373 2,342 2,354 2,000,100
2025/12/25 2,395 2,398 2,363 2,363 1,497,600
2025/12/24 2,379 2,417 2,371 2,377 1,912,500
2025/12/23 2,351 2,419 2,341 2,373 2,600,100
2025/12/22 2,369 2,375 2,336 2,360 2,105,800
2025/12/19 2,326 2,370 2,324 2,350 3,126,600
2025/12/18 2,330 2,368 2,313 2,360 2,443,400
2025/12/17 2,335 2,345 2,309 2,332 2,014,100
2025/12/16 2,440 2,440 2,349 2,349 3,470,500
2025/12/15 2,406 2,450 2,403 2,438 2,523,500
2025/12/12 2,327 2,469 2,319 2,438 5,961,900
2025/12/11 2,348 2,379 2,300 2,316 3,684,000
2025/12/10 2,299 2,313 2,257 2,269 3,099,900
2025/12/09 2,316 2,344 2,253 2,271 2,410,300
2025/12/08 2,353 2,364 2,309 2,328 2,259,600
2025/12/05 2,300 2,351 2,297 2,345 4,109,800
2025/12/04 2,140 2,322 2,135 2,291 7,087,500
2025/12/03 2,177 2,178 2,146 2,152 2,825,300
2025/12/02 2,192 2,199 2,169 2,189 3,243,900
2025/12/01 2,230 2,243 2,182 2,197 3,499,400
2025/11/28 2,220 2,229 2,198 2,221 4,596,100
2025/11/27 2,231 2,248 2,192 2,213 3,861,100
2025/11/26 2,173 2,238 2,149 2,238 5,746,400
2025/11/25 2,212 2,214 2,173 2,179 3,577,500
2025/11/21 2,186 2,211 2,154 2,201 7,428,200
2025/11/20 2,290 2,313 2,176 2,186 8,299,900
2025/11/19 2,340 2,371 2,306 2,306 4,182,700
2025/11/18 2,434 2,438 2,332 2,354 5,731,000
2025/11/17 2,466 2,491 2,361 2,424 8,770,100
2025/11/14 2,695 2,721 2,644 2,666 2,652,300
2025/11/13 2,780 2,780 2,650 2,675 3,290,300
2025/11/12 2,607 2,718 2,581 2,702 5,266,000
2025/11/11 2,486 2,708 2,481 2,563 12,428,000
2025/11/10 2,621 2,624 2,572 2,586 2,522,600
2025/11/07 2,531 2,583 2,530 2,571 2,692,900
2025/11/06 2,563 2,579 2,497 2,509 2,196,700
2025/11/05 2,607 2,620 2,509 2,537 2,614,500
2025/11/04 2,602 2,646 2,595 2,620 2,215,600
2025/10/31 2,611 2,627 2,592 2,600 1,665,900
2025/10/30 2,552 2,625 2,550 2,603 3,066,100
2025/10/29 2,626 2,654 2,565 2,566 3,214,800
2025/10/28 2,737 2,747 2,655 2,655 3,095,500
2025/10/27 2,761 2,790 2,740 2,773 2,594,100
2025/10/24 2,795 2,805 2,725 2,727 2,111,300
2025/10/23 2,740 2,822 2,735 2,786 2,291,300
2025/10/22 2,761 2,787 2,748 2,755 2,090,400
2025/10/21 2,820 2,839 2,774 2,785 3,070,800
2025/10/20 2,782 2,819 2,728 2,819 3,467,000
2025/10/17 2,665 2,727 2,648 2,706 4,711,000
2025/10/16 2,552 2,652 2,550 2,652 3,459,900
2025/10/15 2,503 2,574 2,482 2,543 3,117,200
2025/10/14 2,542 2,581 2,470 2,484 3,863,400
2025/10/10 2,599 2,646 2,500 2,611 4,697,100
2025/10/09 2,520 2,555 2,517 2,555 1,816,400
2025/10/08 2,547 2,568 2,500 2,524 2,181,100
2025/10/07 2,542 2,546 2,507 2,511 2,748,300
2025/10/06 2,580 2,582 2,524 2,547 2,499,100
2025/10/03 2,550 2,559 2,520 2,520 1,464,000
2025/10/02 2,480 2,547 2,472 2,547 1,998,200
2025/10/01 2,503 2,517 2,474 2,498 2,208,900
2025/09/30 2,505 2,543 2,499 2,527 1,979,600
2025/09/29 2,520 2,529 2,472 2,474 2,204,800
2025/09/26 2,534 2,538 2,510 2,528 2,299,300
2025/09/25 2,561 2,585 2,536 2,553 2,299,200
2025/09/24 2,545 2,578 2,518 2,570 3,681,700
2025/09/22 2,436 2,504 2,429 2,504 2,677,100
2025/09/19 2,487 2,488 2,402 2,419 3,591,800
2025/09/18 2,483 2,505 2,454 2,488 2,994,200
2025/09/17 2,410 2,488 2,397 2,469 4,412,300
2025/09/16 2,365 2,414 2,347 2,396 2,182,100
2025/09/12 2,348 2,374 2,336 2,370 2,593,500
2025/09/11 2,350 2,365 2,323 2,348 2,851,300
2025/09/10 2,400 2,420 2,360 2,360 3,212,100
2025/09/09 2,426 2,430 2,392 2,408 2,929,600
2025/09/08 2,418 2,469 2,413 2,427 3,248,300
2025/09/05 2,433 2,443 2,398 2,403 2,480,400
2025/09/04 2,410 2,463 2,404 2,433 2,466,400
2025/09/03 2,403 2,454 2,400 2,416 2,694,400
2025/09/02 2,407 2,422 2,403 2,410 1,582,900
2025/09/01 2,399 2,417 2,375 2,400 1,889,300
2025/08/29 2,422 2,430 2,401 2,406 2,368,400
2025/08/28 2,435 2,450 2,422 2,432 4,199,000
2025/08/27 2,411 2,471 2,398 2,415 2,931,700
2025/08/26 2,451 2,457 2,419 2,421 3,068,300
2025/08/25 2,500 2,514 2,477 2,484 1,874,300
2025/08/22 2,503 2,509 2,454 2,471 3,312,300
2025/08/21 2,570 2,580 2,529 2,536 1,834,900
2025/08/20 2,583 2,629 2,558 2,559 3,866,700
2025/08/19 2,540 2,549 2,512 2,533 1,761,300
2025/08/18 2,530 2,547 2,505 2,530 3,051,000
2025/08/15 2,523 2,548 2,514 2,516 3,522,000
2025/08/14 2,644 2,662 2,544 2,552 3,480,300
2025/08/13 2,600 2,663 2,581 2,644 3,870,500
2025/08/12 2,574 2,617 2,566 2,582 3,712,900
2025/08/08 2,670 2,672 2,548 2,566 6,989,900
2025/08/07 2,561 2,679 2,561 2,661 14,377,100
2025/08/06 2,385 2,404 2,377 2,397 3,001,900
2025/08/05 2,410 2,452 2,397 2,402 2,310,000
2025/08/04 2,390 2,425 2,375 2,414 2,104,900
2025/08/01 2,431 2,468 2,430 2,440 1,704,300
2025/07/31 2,404 2,462 2,401 2,456 2,215,800
2025/07/30 2,383 2,415 2,376 2,415 5,000,000
2025/07/29 2,418 2,449 2,384 2,402 1,769,500
2025/07/28 2,396 2,427 2,391 2,426 1,982,600
2025/07/25 2,464 2,465 2,384 2,384 2,966,600
2025/07/24 2,480 2,484 2,448 2,464 1,991,500
2025/07/23 2,365 2,486 2,353 2,451 4,368,700
2025/07/22 2,375 2,389 2,316 2,338 3,394,500
2025/07/18 2,424 2,442 2,389 2,406 2,274,600
2025/07/17 2,386 2,405 2,371 2,395 2,972,800
2025/07/16 2,440 2,450 2,400 2,400 2,911,700
2025/07/15 2,502 2,538 2,465 2,465 3,066,400
2025/07/14 2,580 2,595 2,520 2,520 2,606,100
2025/07/11 2,572 2,634 2,549 2,608 3,341,200
2025/07/10 2,625 2,635 2,521 2,522 3,159,500
2025/07/09 2,604 2,684 2,592 2,635 2,953,800
2025/07/08 2,570 2,603 2,541 2,554 2,214,400
2025/07/07 2,602 2,638 2,573 2,595 1,578,200
2025/07/04 2,699 2,714 2,627 2,627 2,299,000
2025/07/03 2,648 2,747 2,609 2,717 4,056,900
2025/07/02 2,590 2,659 2,539 2,658 2,194,000
2025/07/01 2,601 2,664 2,592 2,610 3,248,200
2025/06/30 2,598 2,607 2,552 2,574 2,574,300
2025/06/27 2,516 2,633 2,505 2,571 4,849,500
2025/06/26 2,487 2,547 2,479 2,512 2,433,700
2025/06/25 2,498 2,520 2,470 2,475 1,898,200
2025/06/24 2,500 2,528 2,461 2,498 1,767,500
2025/06/23 2,447 2,466 2,416 2,459 1,296,900
2025/06/20 2,425 2,478 2,414 2,455 3,514,000
2025/06/19 2,477 2,500 2,438 2,442 1,510,500
2025/06/18 2,440 2,478 2,438 2,470 1,657,600
2025/06/17 2,459 2,535 2,453 2,462 2,921,300
2025/06/16 2,454 2,473 2,408 2,420 1,768,500
2025/06/13 2,489 2,497 2,411 2,433 2,919,700
2025/06/12 2,492 2,546 2,452 2,470 2,763,400
2025/06/11 2,536 2,658 2,473 2,492 7,387,300
2025/06/10 2,406 2,535 2,379 2,514 5,056,000
2025/06/09 2,402 2,407 2,349 2,366 1,963,400
2025/06/06 2,390 2,433 2,375 2,379 2,166,300
2025/06/05 2,420 2,492 2,406 2,424 3,388,700
2025/06/04 2,321 2,470 2,319 2,442 6,375,800
2025/06/03 2,279 2,328 2,277 2,305 1,638,500
2025/06/02 2,310 2,364 2,282 2,284 2,713,700
2025/05/30 2,235 2,331 2,216 2,330 4,217,600
2025/05/29 2,298 2,306 2,243 2,252 3,034,200
2025/05/28 2,330 2,352 2,280 2,290 2,498,400
2025/05/27 2,280 2,295 2,263 2,295 1,322,600
2025/05/26 2,262 2,295 2,257 2,289 1,127,800
2025/05/23 2,294 2,325 2,273 2,282 2,335,500
2025/05/22 2,242 2,298 2,236 2,280 2,757,700
2025/05/21 2,312 2,343 2,271 2,278 2,170,400
2025/05/20 2,305 2,466 2,297 2,298 5,446,400
2025/05/19 2,382 2,387 2,319 2,334 1,774,600
2025/05/16 2,430 2,435 2,353 2,362 2,074,400
2025/05/15 2,420 2,427 2,393 2,412 2,157,500
2025/05/14 2,422 2,492 2,418 2,447 2,905,000
2025/05/13 2,550 2,586 2,411 2,470 6,233,400
2025/05/12 2,455 2,480 2,433 2,463 2,879,200
2025/05/09 2,440 2,498 2,405 2,475 4,591,000
2025/05/08 2,340 2,358 2,304 2,358 1,909,700
2025/05/07 2,320 2,372 2,306 2,342 2,582,700
2025/05/02 2,354 2,389 2,324 2,334 2,713,600
2025/05/01 2,332 2,390 2,317 2,382 2,279,500
2025/04/30 2,336 2,355 2,325 2,354 3,058,000
2025/04/28 2,366 2,392 2,360 2,370 1,672,300
2025/04/25 2,335 2,402 2,320 2,376 2,516,700
2025/04/24 2,300 2,349 2,300 2,317 2,267,500
2025/04/23 2,276 2,359 2,249 2,297 4,902,600
2025/04/22 2,219 2,239 2,206 2,226 1,931,700
2025/04/21 2,265 2,265 2,196 2,217 3,192,300
2025/04/18 2,280 2,295 2,251 2,275 2,177,200
2025/04/17 2,258 2,303 2,235 2,295 2,701,200
2025/04/16 2,339 2,365 2,257 2,280 3,923,600
2025/04/15 2,505 2,508 2,370 2,370 3,679,500
2025/04/14 2,538 2,582 2,483 2,518 1,853,000
2025/04/11 2,391 2,497 2,391 2,491 2,389,400
2025/04/10 2,504 2,563 2,468 2,544 3,880,000
2025/04/09 2,321 2,347 2,235 2,313 3,748,900
2025/04/08 2,350 2,385 2,304 2,345 2,942,900

このページの先頭へ