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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,347 | 2,401 | 2,233 | 2,250 | 5,079,500 |
| 2025/04/04 | 2,677 | 2,677 | 2,570 | 2,608 | 2,761,000 |
| 2025/04/03 | 2,635 | 2,704 | 2,633 | 2,700 | 2,159,800 |
| 2025/04/02 | 2,808 | 2,824 | 2,721 | 2,735 | 1,903,700 |
| 2025/04/01 | 2,869 | 2,875 | 2,789 | 2,817 | 1,939,800 |
| 2025/03/31 | 2,780 | 2,856 | 2,716 | 2,820 | 3,775,800 |
| 2025/03/28 | 2,880 | 2,904 | 2,836 | 2,854 | 1,552,600 |
| 2025/03/27 | 2,860 | 2,884 | 2,833 | 2,884 | 1,876,800 |
| 2025/03/26 | 2,881 | 2,909 | 2,834 | 2,853 | 2,738,500 |
| 2025/03/25 | 2,860 | 2,914 | 2,844 | 2,872 | 2,330,900 |
| 2025/03/24 | 2,847 | 2,870 | 2,826 | 2,828 | 1,937,500 |
| 2025/03/21 | 2,850 | 2,888 | 2,829 | 2,850 | 3,480,500 |
| 2025/03/19 | 2,924 | 2,935 | 2,888 | 2,897 | 3,367,700 |
| 2025/03/18 | 2,933 | 2,968 | 2,909 | 2,956 | 3,923,000 |
| 2025/03/17 | 2,850 | 2,934 | 2,842 | 2,890 | 4,990,200 |
| 2025/03/14 | 2,645 | 2,858 | 2,635 | 2,840 | 5,995,400 |
| 2025/03/13 | 2,733 | 2,733 | 2,655 | 2,680 | 3,095,800 |
| 2025/03/12 | 2,685 | 2,732 | 2,666 | 2,712 | 3,219,600 |
| 2025/03/11 | 2,814 | 2,841 | 2,671 | 2,700 | 5,248,300 |
| 2025/03/10 | 2,800 | 2,843 | 2,772 | 2,822 | 2,818,300 |
| 2025/03/07 | 2,830 | 2,920 | 2,760 | 2,795 | 4,473,600 |
| 2025/03/06 | 2,855 | 2,862 | 2,794 | 2,810 | 2,741,900 |
| 2025/03/05 | 2,752 | 2,870 | 2,731 | 2,847 | 4,531,000 |
| 2025/03/04 | 2,746 | 2,798 | 2,683 | 2,720 | 2,713,100 |
| 2025/03/03 | 2,715 | 2,737 | 2,688 | 2,721 | 2,824,800 |
| 2025/02/28 | 2,708 | 2,746 | 2,673 | 2,716 | 4,523,200 |
| 2025/02/27 | 2,810 | 2,869 | 2,741 | 2,750 | 5,763,000 |
| 2025/02/26 | 2,718 | 2,854 | 2,716 | 2,796 | 9,028,600 |
| 2025/02/25 | 2,675 | 2,729 | 2,626 | 2,709 | 4,185,200 |
| 2025/02/21 | 2,700 | 2,845 | 2,643 | 2,691 | 15,464,800 |
| 2025/02/20 | 2,700 | 2,872 | 2,631 | 2,667 | 34,606,200 |
| 2025/02/19 | 2,340 | 2,684 | 2,308 | 2,669 | 28,169,200 |
| 2025/02/18 | 2,433 | 2,436 | 2,361 | 2,361 | 4,760,200 |
| 2025/02/17 | 2,526 | 2,536 | 2,431 | 2,442 | 4,161,700 |
| 2025/02/14 | 2,670 | 2,675 | 2,556 | 2,556 | 4,128,800 |
| 2025/02/13 | 2,505 | 2,681 | 2,505 | 2,654 | 7,183,100 |
| 2025/02/12 | 2,500 | 2,608 | 2,488 | 2,505 | 10,248,600 |
| 2025/02/10 | 2,500 | 2,555 | 2,496 | 2,532 | 3,865,900 |
| 2025/02/07 | 2,513 | 2,518 | 2,469 | 2,469 | 3,419,500 |
| 2025/02/06 | 2,500 | 2,521 | 2,486 | 2,507 | 2,413,300 |
| 2025/02/05 | 2,545 | 2,555 | 2,497 | 2,509 | 4,325,000 |
| 2025/02/04 | 2,591 | 2,595 | 2,555 | 2,563 | 1,688,200 |
| 2025/02/03 | 2,580 | 2,589 | 2,547 | 2,552 | 2,604,100 |
| 2025/01/31 | 2,642 | 2,642 | 2,601 | 2,618 | 1,766,400 |
| 2025/01/30 | 2,642 | 2,650 | 2,615 | 2,642 | 1,807,200 |
| 2025/01/29 | 2,634 | 2,665 | 2,621 | 2,649 | 2,382,100 |
| 2025/01/28 | 2,649 | 2,665 | 2,613 | 2,645 | 2,091,400 |
| 2025/01/27 | 2,600 | 2,650 | 2,580 | 2,643 | 2,680,000 |
| 2025/01/24 | 2,595 | 2,613 | 2,567 | 2,567 | 1,523,400 |
| 2025/01/23 | 2,592 | 2,625 | 2,582 | 2,589 | 1,891,500 |
| 2025/01/22 | 2,612 | 2,620 | 2,593 | 2,604 | 2,023,000 |
| 2025/01/21 | 2,609 | 2,613 | 2,578 | 2,608 | 1,641,000 |
| 2025/01/20 | 2,629 | 2,654 | 2,571 | 2,580 | 2,536,000 |
| 2025/01/17 | 2,557 | 2,609 | 2,534 | 2,595 | 4,511,000 |
| 2025/01/16 | 2,562 | 2,584 | 2,495 | 2,507 | 2,255,500 |
| 2025/01/15 | 2,532 | 2,550 | 2,501 | 2,517 | 1,614,700 |
| 2025/01/14 | 2,556 | 2,564 | 2,498 | 2,519 | 3,642,400 |
| 2025/01/10 | 2,630 | 2,646 | 2,585 | 2,585 | 2,770,400 |
| 2025/01/09 | 2,678 | 2,681 | 2,620 | 2,632 | 2,547,600 |
| 2025/01/08 | 2,740 | 2,742 | 2,672 | 2,681 | 1,907,700 |
| 2025/01/07 | 2,719 | 2,739 | 2,683 | 2,731 | 1,693,000 |
| 2025/01/06 | 2,770 | 2,784 | 2,707 | 2,714 | 2,361,800 |
| 2024/12/30 | 2,777 | 2,813 | 2,767 | 2,787 | 1,500,100 |
| 2024/12/27 | 2,720 | 2,816 | 2,718 | 2,797 | 2,263,700 |
| 2024/12/26 | 2,683 | 2,740 | 2,682 | 2,725 | 2,301,800 |
| 2024/12/25 | 2,684 | 2,695 | 2,653 | 2,679 | 1,675,100 |
| 2024/12/24 | 2,695 | 2,707 | 2,663 | 2,683 | 1,961,300 |
| 2024/12/23 | 2,719 | 2,719 | 2,677 | 2,697 | 1,676,800 |
| 2024/12/20 | 2,760 | 2,762 | 2,690 | 2,711 | 3,160,200 |
| 2024/12/19 | 2,750 | 2,789 | 2,737 | 2,763 | 2,140,200 |
| 2024/12/18 | 2,798 | 2,814 | 2,764 | 2,768 | 2,037,600 |
| 2024/12/17 | 2,747 | 2,809 | 2,747 | 2,787 | 1,798,500 |
| 2024/12/16 | 2,820 | 2,825 | 2,741 | 2,746 | 1,975,200 |
| 2024/12/13 | 2,803 | 2,857 | 2,798 | 2,801 | 2,781,600 |
| 2024/12/12 | 2,794 | 2,843 | 2,780 | 2,833 | 2,935,500 |
| 2024/12/11 | 2,800 | 2,812 | 2,772 | 2,794 | 2,579,200 |
| 2024/12/10 | 2,850 | 2,911 | 2,794 | 2,814 | 8,721,500 |
| 2024/12/09 | 2,736 | 2,770 | 2,693 | 2,707 | 4,512,300 |
| 2024/12/06 | 2,725 | 2,764 | 2,723 | 2,734 | 3,479,000 |
| 2024/12/05 | 2,693 | 2,720 | 2,682 | 2,718 | 3,035,700 |
| 2024/12/04 | 2,656 | 2,724 | 2,655 | 2,701 | 4,611,000 |
| 2024/12/03 | 2,676 | 2,720 | 2,655 | 2,655 | 5,020,900 |
| 2024/12/02 | 2,710 | 2,735 | 2,615 | 2,667 | 10,389,400 |
| 2024/11/29 | 2,862 | 2,928 | 2,848 | 2,856 | 2,124,400 |
| 2024/11/28 | 2,807 | 2,877 | 2,790 | 2,877 | 2,185,100 |
| 2024/11/27 | 2,822 | 2,835 | 2,772 | 2,806 | 1,994,500 |
| 2024/11/26 | 2,840 | 2,878 | 2,808 | 2,836 | 2,604,500 |
| 2024/11/25 | 2,753 | 2,842 | 2,753 | 2,833 | 4,644,900 |
| 2024/11/22 | 2,750 | 2,764 | 2,714 | 2,729 | 2,144,600 |
| 2024/11/21 | 2,740 | 2,762 | 2,725 | 2,748 | 1,496,800 |
| 2024/11/20 | 2,724 | 2,782 | 2,710 | 2,741 | 2,043,600 |
| 2024/11/19 | 2,778 | 2,804 | 2,727 | 2,731 | 2,475,400 |
| 2024/11/18 | 2,747 | 2,789 | 2,740 | 2,770 | 3,041,800 |
| 2024/11/15 | 2,813 | 2,840 | 2,775 | 2,775 | 3,385,000 |
| 2024/11/14 | 2,865 | 2,882 | 2,797 | 2,803 | 3,775,900 |
| 2024/11/13 | 2,837 | 2,879 | 2,835 | 2,842 | 3,305,400 |
| 2024/11/12 | 2,861 | 2,897 | 2,833 | 2,852 | 3,629,100 |
| 2024/11/11 | 2,935 | 2,936 | 2,845 | 2,854 | 5,882,100 |
| 2024/11/08 | 2,927 | 2,982 | 2,863 | 2,959 | 10,275,100 |
| 2024/11/07 | 3,125 | 3,192 | 3,111 | 3,182 | 3,738,700 |
| 2024/11/06 | 3,200 | 3,206 | 3,118 | 3,118 | 3,163,000 |
| 2024/11/05 | 3,178 | 3,200 | 3,161 | 3,200 | 2,521,900 |
| 2024/11/01 | 3,192 | 3,226 | 3,135 | 3,158 | 4,453,600 |
| 2024/10/31 | 3,361 | 3,395 | 3,346 | 3,360 | 1,706,500 |
| 2024/10/30 | 3,411 | 3,420 | 3,376 | 3,383 | 2,487,000 |
| 2024/10/29 | 3,350 | 3,426 | 3,337 | 3,418 | 2,094,100 |
| 2024/10/28 | 3,316 | 3,395 | 3,295 | 3,339 | 1,576,800 |
| 2024/10/25 | 3,305 | 3,347 | 3,291 | 3,327 | 1,586,200 |
| 2024/10/24 | 3,317 | 3,333 | 3,281 | 3,291 | 1,825,100 |
| 2024/10/23 | 3,423 | 3,430 | 3,357 | 3,360 | 2,574,500 |
| 2024/10/22 | 3,400 | 3,435 | 3,355 | 3,391 | 1,707,800 |
| 2024/10/21 | 3,446 | 3,462 | 3,397 | 3,408 | 1,294,600 |
| 2024/10/18 | 3,447 | 3,449 | 3,382 | 3,412 | 3,269,200 |
| 2024/10/17 | 3,474 | 3,496 | 3,422 | 3,456 | 3,479,600 |
| 2024/10/16 | 3,576 | 3,585 | 3,410 | 3,426 | 5,317,100 |
| 2024/10/15 | 3,705 | 3,717 | 3,653 | 3,686 | 1,642,800 |
| 2024/10/11 | 3,673 | 3,700 | 3,642 | 3,690 | 1,528,200 |
| 2024/10/10 | 3,688 | 3,709 | 3,632 | 3,690 | 1,932,400 |
| 2024/10/09 | 3,649 | 3,773 | 3,609 | 3,728 | 4,624,700 |
| 2024/10/08 | 3,811 | 3,824 | 3,601 | 3,604 | 4,819,100 |
| 2024/10/07 | 3,880 | 3,888 | 3,832 | 3,836 | 2,279,800 |
| 2024/10/04 | 3,730 | 3,822 | 3,730 | 3,822 | 2,185,900 |