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 |
|---|---|---|---|---|---|
| 2024/04/19 | 4,199 | 4,218 | 4,033 | 4,057 | 4,581,700 |
| 2024/04/18 | 4,006 | 4,095 | 3,997 | 4,059 | 2,157,900 |
| 2024/04/17 | 4,045 | 4,049 | 3,962 | 3,971 | 2,407,800 |
| 2024/04/16 | 3,975 | 4,067 | 3,966 | 4,046 | 2,814,200 |
| 2024/04/15 | 4,009 | 4,015 | 3,943 | 3,979 | 2,510,900 |
| 2024/04/12 | 4,000 | 4,068 | 3,980 | 4,058 | 2,431,500 |
| 2024/04/11 | 3,980 | 3,984 | 3,926 | 3,968 | 2,832,100 |
| 2024/04/10 | 4,080 | 4,124 | 4,010 | 4,010 | 2,757,300 |
| 2024/04/09 | 4,113 | 4,134 | 4,066 | 4,087 | 1,499,200 |
| 2024/04/08 | 4,140 | 4,154 | 4,062 | 4,093 | 2,586,400 |
| 2024/04/05 | 4,211 | 4,264 | 4,128 | 4,141 | 3,066,600 |
| 2024/04/04 | 4,096 | 4,268 | 4,094 | 4,209 | 3,482,000 |
| 2024/04/03 | 4,133 | 4,158 | 4,096 | 4,097 | 1,951,700 |
| 2024/04/02 | 4,161 | 4,185 | 4,132 | 4,173 | 1,962,700 |
| 2024/04/01 | 4,150 | 4,220 | 4,130 | 4,174 | 2,530,500 |
| 2024/03/29 | 4,121 | 4,179 | 4,093 | 4,093 | 2,557,800 |
| 2024/03/28 | 4,139 | 4,245 | 4,121 | 4,130 | 3,656,700 |
| 2024/03/27 | 4,050 | 4,124 | 4,040 | 4,098 | 2,906,700 |
| 2024/03/26 | 4,048 | 4,073 | 4,012 | 4,018 | 2,792,900 |
| 2024/03/25 | 4,158 | 4,163 | 4,082 | 4,086 | 3,770,800 |
| 2024/03/22 | 4,197 | 4,257 | 4,162 | 4,216 | 2,372,900 |
| 2024/03/21 | 4,232 | 4,250 | 4,187 | 4,210 | 2,632,200 |
| 2024/03/19 | 4,218 | 4,255 | 4,203 | 4,237 | 2,298,500 |
| 2024/03/18 | 4,183 | 4,260 | 4,151 | 4,223 | 2,616,900 |
| 2024/03/15 | 4,209 | 4,215 | 4,102 | 4,177 | 3,608,500 |
| 2024/03/14 | 4,099 | 4,280 | 4,094 | 4,279 | 3,805,700 |
| 2024/03/13 | 4,152 | 4,229 | 4,134 | 4,140 | 2,941,700 |
| 2024/03/12 | 4,078 | 4,218 | 4,005 | 4,218 | 3,634,500 |
| 2024/03/11 | 4,033 | 4,090 | 4,022 | 4,070 | 2,158,300 |
| 2024/03/08 | 4,183 | 4,226 | 4,030 | 4,030 | 4,183,600 |
| 2024/03/07 | 4,213 | 4,234 | 4,132 | 4,135 | 3,087,400 |
| 2024/03/06 | 4,121 | 4,214 | 4,115 | 4,213 | 3,294,500 |
| 2024/03/05 | 4,147 | 4,170 | 4,107 | 4,125 | 2,185,000 |
| 2024/03/04 | 4,172 | 4,258 | 4,108 | 4,135 | 3,128,500 |
| 2024/03/01 | 4,110 | 4,160 | 4,058 | 4,148 | 3,144,700 |
| 2024/02/29 | 4,056 | 4,082 | 4,038 | 4,047 | 3,140,900 |
| 2024/02/28 | 4,030 | 4,124 | 4,028 | 4,114 | 2,392,400 |
| 2024/02/27 | 4,102 | 4,110 | 4,046 | 4,051 | 2,625,900 |
| 2024/02/26 | 4,199 | 4,246 | 4,150 | 4,167 | 2,838,500 |
| 2024/02/22 | 4,100 | 4,195 | 4,077 | 4,177 | 2,407,400 |
| 2024/02/21 | 4,149 | 4,185 | 4,126 | 4,154 | 1,752,700 |
| 2024/02/20 | 4,188 | 4,207 | 4,142 | 4,148 | 1,993,600 |
| 2024/02/19 | 4,113 | 4,218 | 4,082 | 4,175 | 3,513,600 |
| 2024/02/16 | 3,930 | 4,115 | 3,907 | 4,079 | 5,461,600 |
| 2024/02/15 | 4,030 | 4,056 | 3,864 | 3,902 | 6,327,600 |
| 2024/02/14 | 4,202 | 4,209 | 3,995 | 4,072 | 5,169,700 |
| 2024/02/13 | 4,400 | 4,499 | 4,225 | 4,272 | 6,510,300 |
| 2024/02/09 | 4,150 | 4,246 | 4,117 | 4,245 | 3,340,100 |
| 2024/02/08 | 4,220 | 4,232 | 4,158 | 4,184 | 2,747,100 |
| 2024/02/07 | 4,203 | 4,255 | 4,165 | 4,220 | 3,315,100 |
| 2024/02/06 | 4,274 | 4,340 | 4,215 | 4,258 | 7,137,300 |
| 2024/02/05 | 4,132 | 4,171 | 4,090 | 4,158 | 3,000,600 |
| 2024/02/02 | 4,100 | 4,152 | 4,087 | 4,117 | 1,969,600 |
| 2024/02/01 | 4,094 | 4,111 | 4,053 | 4,096 | 1,739,200 |
| 2024/01/31 | 4,113 | 4,137 | 4,096 | 4,130 | 1,878,100 |
| 2024/01/30 | 4,164 | 4,209 | 4,125 | 4,141 | 2,495,000 |
| 2024/01/29 | 4,052 | 4,139 | 4,018 | 4,138 | 2,761,300 |
| 2024/01/26 | 4,041 | 4,108 | 4,025 | 4,049 | 2,620,900 |
| 2024/01/25 | 3,999 | 4,042 | 3,959 | 4,009 | 2,947,700 |
| 2024/01/24 | 4,072 | 4,086 | 4,030 | 4,055 | 2,092,200 |
| 2024/01/23 | 4,016 | 4,064 | 3,996 | 4,005 | 2,082,700 |
| 2024/01/22 | 3,999 | 4,028 | 3,965 | 4,016 | 3,050,700 |
| 2024/01/19 | 3,980 | 4,054 | 3,961 | 3,991 | 3,892,000 |
| 2024/01/18 | 4,022 | 4,024 | 3,945 | 3,956 | 4,860,700 |
| 2024/01/17 | 4,213 | 4,221 | 4,073 | 4,073 | 4,263,600 |
| 2024/01/16 | 4,148 | 4,230 | 4,138 | 4,203 | 3,380,100 |
| 2024/01/15 | 4,164 | 4,165 | 4,086 | 4,128 | 3,224,600 |
| 2024/01/12 | 4,249 | 4,249 | 4,150 | 4,221 | 3,758,000 |
| 2024/01/11 | 4,250 | 4,250 | 4,145 | 4,199 | 3,288,500 |
| 2024/01/10 | 4,231 | 4,234 | 4,195 | 4,212 | 2,483,000 |
| 2024/01/09 | 4,236 | 4,257 | 4,165 | 4,230 | 2,608,700 |
| 2024/01/05 | 4,299 | 4,299 | 4,198 | 4,212 | 2,918,900 |
| 2024/01/04 | 4,191 | 4,314 | 4,164 | 4,306 | 2,814,900 |
| 2023/12/29 | 4,242 | 4,259 | 4,205 | 4,252 | 2,266,000 |
| 2023/12/28 | 4,236 | 4,274 | 4,196 | 4,242 | 2,179,600 |
| 2023/12/27 | 4,201 | 4,320 | 4,198 | 4,300 | 3,225,300 |
| 2023/12/26 | 4,210 | 4,270 | 4,180 | 4,207 | 2,798,800 |
| 2023/12/25 | 4,402 | 4,428 | 4,192 | 4,209 | 5,940,500 |
| 2023/12/22 | 4,209 | 4,378 | 4,207 | 4,349 | 9,524,500 |
| 2023/12/21 | 4,088 | 4,236 | 4,061 | 4,169 | 6,613,700 |
| 2023/12/20 | 4,009 | 4,102 | 3,995 | 4,073 | 5,015,500 |
| 2023/12/19 | 3,900 | 3,944 | 3,874 | 3,944 | 2,503,700 |
| 2023/12/18 | 3,795 | 3,869 | 3,771 | 3,858 | 2,887,000 |
| 2023/12/15 | 3,802 | 3,833 | 3,757 | 3,809 | 3,342,500 |
| 2023/12/14 | 3,820 | 3,885 | 3,813 | 3,851 | 2,633,600 |
| 2023/12/13 | 3,830 | 3,865 | 3,788 | 3,820 | 2,482,200 |
| 2023/12/12 | 3,861 | 3,865 | 3,769 | 3,791 | 2,679,800 |
| 2023/12/11 | 3,817 | 3,867 | 3,796 | 3,835 | 2,369,200 |
| 2023/12/08 | 3,807 | 3,835 | 3,740 | 3,791 | 6,318,600 |
| 2023/12/07 | 4,001 | 4,010 | 3,875 | 3,877 | 4,784,400 |
| 2023/12/06 | 4,011 | 4,044 | 3,998 | 4,011 | 3,258,200 |
| 2023/12/05 | 4,011 | 4,078 | 3,995 | 4,051 | 3,989,700 |
| 2023/12/04 | 3,939 | 4,021 | 3,925 | 4,008 | 3,686,900 |
| 2023/12/01 | 4,017 | 4,017 | 3,932 | 3,940 | 4,979,800 |
| 2023/11/30 | 4,108 | 4,119 | 3,951 | 3,966 | 10,065,600 |
| 2023/11/29 | 4,165 | 4,237 | 4,161 | 4,178 | 3,084,000 |
| 2023/11/28 | 4,269 | 4,281 | 4,163 | 4,186 | 4,488,400 |
| 2023/11/27 | 4,334 | 4,349 | 4,271 | 4,282 | 2,852,900 |
| 2023/11/24 | 4,344 | 4,361 | 4,301 | 4,335 | 2,561,400 |
| 2023/11/22 | 4,375 | 4,404 | 4,342 | 4,368 | 2,184,100 |
| 2023/11/21 | 4,323 | 4,350 | 4,270 | 4,340 | 2,351,700 |
| 2023/11/20 | 4,258 | 4,354 | 4,258 | 4,320 | 2,867,000 |
| 2023/11/17 | 4,365 | 4,375 | 4,220 | 4,255 | 5,180,300 |
| 2023/11/16 | 4,534 | 4,535 | 4,352 | 4,352 | 4,332,400 |
| 2023/11/15 | 4,395 | 4,485 | 4,356 | 4,480 | 5,083,900 |
| 2023/11/14 | 4,250 | 4,348 | 4,225 | 4,298 | 7,638,700 |
| 2023/11/13 | 4,465 | 4,466 | 4,185 | 4,185 | 11,911,000 |
| 2023/11/10 | 4,900 | 4,930 | 4,864 | 4,885 | 2,266,500 |
| 2023/11/09 | 4,861 | 4,893 | 4,813 | 4,891 | 2,296,600 |
| 2023/11/08 | 4,865 | 4,884 | 4,804 | 4,858 | 2,010,500 |
| 2023/11/07 | 4,912 | 4,925 | 4,757 | 4,847 | 3,050,400 |
| 2023/11/06 | 4,753 | 4,870 | 4,728 | 4,821 | 4,047,500 |
| 2023/11/02 | 4,764 | 4,780 | 4,620 | 4,708 | 5,491,700 |
| 2023/11/01 | 4,842 | 4,889 | 4,773 | 4,889 | 2,466,100 |
| 2023/10/31 | 4,800 | 4,811 | 4,691 | 4,762 | 3,118,200 |
| 2023/10/30 | 4,860 | 4,866 | 4,758 | 4,820 | 2,479,200 |
| 2023/10/27 | 4,900 | 4,972 | 4,866 | 4,956 | 1,759,200 |
| 2023/10/26 | 4,916 | 4,968 | 4,891 | 4,932 | 2,053,200 |
| 2023/10/25 | 5,089 | 5,099 | 4,971 | 4,986 | 2,584,100 |
| 2023/10/24 | 4,877 | 5,039 | 4,870 | 5,030 | 3,913,500 |
| 2023/10/23 | 4,730 | 4,936 | 4,717 | 4,866 | 4,197,300 |
| 2023/10/20 | 4,770 | 4,770 | 4,664 | 4,711 | 2,525,700 |
| 2023/10/19 | 4,820 | 4,896 | 4,793 | 4,800 | 2,237,400 |
| 2023/10/18 | 4,940 | 4,940 | 4,808 | 4,853 | 1,970,000 |
| 2023/10/17 | 4,883 | 4,931 | 4,865 | 4,903 | 1,984,100 |
| 2023/10/16 | 4,991 | 4,996 | 4,838 | 4,838 | 3,250,100 |
| 2023/10/13 | 5,050 | 5,054 | 4,964 | 5,006 | 2,681,700 |
| 2023/10/12 | 5,088 | 5,134 | 5,051 | 5,106 | 2,252,800 |
| 2023/10/11 | 5,157 | 5,163 | 5,082 | 5,116 | 2,607,700 |
| 2023/10/10 | 5,145 | 5,192 | 5,076 | 5,157 | 2,476,800 |
| 2023/10/06 | 5,331 | 5,335 | 5,196 | 5,197 | 2,186,800 |
| 2023/10/05 | 5,260 | 5,336 | 5,182 | 5,322 | 2,365,300 |
| 2023/10/04 | 5,110 | 5,390 | 5,104 | 5,277 | 3,971,900 |
| 2023/10/03 | 5,259 | 5,259 | 5,148 | 5,162 | 2,458,300 |
| 2023/10/02 | 5,295 | 5,348 | 5,223 | 5,223 | 2,467,700 |
| 2023/09/29 | 5,290 | 5,309 | 5,233 | 5,250 | 2,979,500 |
| 2023/09/28 | 5,269 | 5,298 | 5,210 | 5,267 | 2,755,600 |
| 2023/09/27 | 5,330 | 5,371 | 5,320 | 5,366 | 2,543,000 |
| 2023/09/26 | 5,405 | 5,418 | 5,365 | 5,371 | 1,825,800 |
| 2023/09/25 | 5,373 | 5,422 | 5,328 | 5,405 | 2,264,600 |
| 2023/09/22 | 5,480 | 5,490 | 5,383 | 5,391 | 2,654,700 |
| 2023/09/21 | 5,583 | 5,585 | 5,515 | 5,528 | 1,728,900 |
| 2023/09/20 | 5,660 | 5,678 | 5,592 | 5,605 | 1,844,000 |
| 2023/09/19 | 5,673 | 5,724 | 5,666 | 5,702 | 1,364,300 |
| 2023/09/15 | 5,652 | 5,720 | 5,608 | 5,693 | 2,386,900 |
| 2023/09/14 | 5,675 | 5,725 | 5,652 | 5,679 | 1,720,900 |
| 2023/09/13 | 5,660 | 5,667 | 5,616 | 5,638 | 1,182,600 |
| 2023/09/12 | 5,651 | 5,669 | 5,617 | 5,658 | 1,431,800 |
| 2023/09/11 | 5,690 | 5,705 | 5,600 | 5,650 | 1,672,400 |
| 2023/09/08 | 5,751 | 5,789 | 5,617 | 5,635 | 3,705,900 |
| 2023/09/07 | 5,921 | 5,932 | 5,819 | 5,820 | 1,869,500 |
| 2023/09/06 | 5,963 | 5,984 | 5,940 | 5,970 | 1,219,900 |
| 2023/09/05 | 5,941 | 5,996 | 5,935 | 5,971 | 1,212,900 |
| 2023/09/04 | 5,981 | 5,986 | 5,942 | 5,955 | 1,636,500 |
| 2023/09/01 | 5,935 | 5,956 | 5,886 | 5,937 | 1,124,400 |
| 2023/08/31 | 5,849 | 5,916 | 5,842 | 5,916 | 1,944,700 |
| 2023/08/30 | 5,916 | 5,918 | 5,860 | 5,868 | 1,695,900 |
| 2023/08/29 | 5,914 | 5,965 | 5,881 | 5,941 | 1,735,700 |
| 2023/08/28 | 5,900 | 5,919 | 5,768 | 5,814 | 3,657,900 |
| 2023/08/25 | 5,960 | 6,081 | 5,941 | 5,966 | 2,048,900 |
| 2023/08/24 | 6,049 | 6,050 | 6,003 | 6,026 | 941,300 |
| 2023/08/23 | 5,950 | 6,058 | 5,942 | 6,053 | 1,214,100 |
| 2023/08/22 | 6,005 | 6,023 | 5,958 | 5,985 | 1,021,700 |
| 2023/08/21 | 6,000 | 6,024 | 5,928 | 6,000 | 1,664,900 |
| 2023/08/18 | 6,080 | 6,108 | 6,022 | 6,055 | 1,484,800 |
| 2023/08/17 | 6,345 | 6,357 | 6,122 | 6,177 | 1,670,500 |
| 2023/08/16 | 6,398 | 6,466 | 6,312 | 6,385 | 1,411,100 |
| 2023/08/15 | 6,432 | 6,463 | 6,367 | 6,374 | 1,173,100 |
| 2023/08/14 | 6,500 | 6,583 | 6,440 | 6,444 | 1,560,700 |
| 2023/08/10 | 6,410 | 6,487 | 6,294 | 6,484 | 2,761,000 |
| 2023/08/09 | 6,510 | 6,542 | 6,346 | 6,404 | 4,310,600 |
| 2023/08/08 | 6,242 | 6,283 | 6,209 | 6,260 | 2,235,200 |
| 2023/08/07 | 6,033 | 6,193 | 5,990 | 6,193 | 1,957,900 |
| 2023/08/04 | 5,950 | 6,045 | 5,930 | 6,045 | 1,313,900 |
| 2023/08/03 | 6,005 | 6,026 | 5,965 | 5,992 | 1,391,600 |
| 2023/08/02 | 6,100 | 6,112 | 6,030 | 6,065 | 1,740,300 |
| 2023/08/01 | 6,230 | 6,236 | 6,109 | 6,109 | 1,622,100 |
| 2023/07/31 | 6,266 | 6,297 | 6,202 | 6,230 | 2,302,800 |
| 2023/07/28 | 6,116 | 6,196 | 6,063 | 6,166 | 2,666,300 |
| 2023/07/27 | 6,186 | 6,209 | 6,148 | 6,207 | 1,729,000 |
| 2023/07/26 | 6,140 | 6,230 | 6,107 | 6,193 | 1,642,400 |
| 2023/07/25 | 6,180 | 6,188 | 6,112 | 6,172 | 2,349,000 |
| 2023/07/24 | 6,303 | 6,320 | 6,252 | 6,277 | 942,900 |
| 2023/07/21 | 6,220 | 6,282 | 6,171 | 6,249 | 1,025,200 |
| 2023/07/20 | 6,279 | 6,345 | 6,217 | 6,230 | 1,022,600 |
| 2023/07/19 | 6,284 | 6,290 | 6,191 | 6,289 | 1,569,100 |
| 2023/07/18 | 6,293 | 6,377 | 6,227 | 6,242 | 1,070,100 |
| 2023/07/14 | 6,447 | 6,462 | 6,273 | 6,322 | 1,410,800 |
| 2023/07/13 | 6,323 | 6,378 | 6,276 | 6,363 | 1,001,300 |
| 2023/07/12 | 6,363 | 6,398 | 6,291 | 6,318 | 1,108,300 |
| 2023/07/11 | 6,304 | 6,403 | 6,295 | 6,390 | 1,408,900 |
| 2023/07/10 | 6,269 | 6,307 | 6,219 | 6,272 | 1,356,800 |
| 2023/07/07 | 6,290 | 6,377 | 6,256 | 6,290 | 1,431,000 |
| 2023/07/06 | 6,408 | 6,424 | 6,316 | 6,359 | 1,289,500 |
| 2023/07/05 | 6,529 | 6,529 | 6,409 | 6,436 | 1,558,800 |
| 2023/07/04 | 6,510 | 6,549 | 6,439 | 6,541 | 1,088,400 |
| 2023/07/03 | 6,557 | 6,585 | 6,511 | 6,538 | 1,149,800 |
| 2023/06/30 | 6,510 | 6,522 | 6,419 | 6,493 | 2,321,500 |
| 2023/06/29 | 6,578 | 6,635 | 6,554 | 6,571 | 1,495,100 |
| 2023/06/28 | 6,560 | 6,594 | 6,507 | 6,575 | 1,565,600 |