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 |
|---|---|---|---|---|---|
| 2026/06/16 | 2,580 | 2,587 | 2,525 | 2,552 | 2,607,400 |
| 2026/06/15 | 2,620 | 2,684 | 2,592 | 2,597 | 2,524,600 |
| 2026/06/12 | 2,608 | 2,666 | 2,578 | 2,607 | 3,485,700 |
| 2026/06/11 | 2,508 | 2,567 | 2,505 | 2,566 | 3,619,600 |
| 2026/06/10 | 2,500 | 2,538 | 2,467 | 2,529 | 2,965,300 |
| 2026/06/09 | 2,640 | 2,643 | 2,535 | 2,563 | 3,325,800 |
| 2026/06/08 | 2,630 | 2,685 | 2,573 | 2,599 | 4,482,600 |
| 2026/06/05 | 2,510 | 2,643 | 2,506 | 2,580 | 3,768,300 |
| 2026/06/04 | 2,609 | 2,629 | 2,511 | 2,518 | 2,916,500 |
| 2026/06/03 | 2,610 | 2,630 | 2,568 | 2,579 | 3,157,500 |
| 2026/06/02 | 2,665 | 2,718 | 2,597 | 2,606 | 3,921,000 |
| 2026/06/01 | 2,761 | 2,769 | 2,590 | 2,615 | 4,735,900 |
| 2026/05/29 | 2,715 | 2,833 | 2,704 | 2,811 | 8,675,700 |
| 2026/05/28 | 2,688 | 2,707 | 2,602 | 2,701 | 4,513,200 |
| 2026/05/27 | 2,605 | 2,645 | 2,578 | 2,641 | 4,942,300 |
| 2026/05/26 | 2,647 | 2,655 | 2,538 | 2,570 | 5,610,400 |
| 2026/05/25 | 2,685 | 2,724 | 2,625 | 2,647 | 5,202,600 |
| 2026/05/22 | 2,786 | 2,802 | 2,675 | 2,682 | 4,897,600 |
| 2026/05/21 | 2,857 | 2,867 | 2,759 | 2,773 | 5,305,000 |
| 2026/05/20 | 3,030 | 3,030 | 2,804 | 2,851 | 4,938,800 |
| 2026/05/19 | 3,012 | 3,040 | 2,910 | 2,973 | 3,911,800 |
| 2026/05/18 | 2,955 | 3,027 | 2,938 | 2,987 | 3,404,700 |
| 2026/05/15 | 2,993 | 3,040 | 2,918 | 2,949 | 4,996,500 |
| 2026/05/14 | 3,078 | 3,142 | 3,028 | 3,063 | 5,055,600 |
| 2026/05/13 | 3,234 | 3,259 | 3,057 | 3,101 | 7,088,000 |
| 2026/05/12 | 3,315 | 3,342 | 3,272 | 3,304 | 3,429,700 |
| 2026/05/11 | 3,410 | 3,420 | 3,258 | 3,348 | 3,872,700 |
| 2026/05/08 | 3,391 | 3,437 | 3,349 | 3,387 | 4,177,300 |
| 2026/05/07 | 3,285 | 3,321 | 3,218 | 3,321 | 4,605,700 |
| 2026/05/01 | 3,175 | 3,181 | 3,128 | 3,160 | 1,429,100 |
| 2026/04/30 | 3,167 | 3,195 | 3,138 | 3,181 | 2,930,200 |
| 2026/04/28 | 3,200 | 3,255 | 3,186 | 3,246 | 2,318,900 |
| 2026/04/27 | 3,130 | 3,160 | 3,112 | 3,138 | 1,540,300 |
| 2026/04/24 | 3,118 | 3,181 | 3,111 | 3,153 | 2,127,900 |
| 2026/04/23 | 3,115 | 3,128 | 3,051 | 3,103 | 2,129,700 |
| 2026/04/22 | 3,181 | 3,219 | 3,100 | 3,120 | 1,752,100 |
| 2026/04/21 | 3,241 | 3,256 | 3,135 | 3,136 | 1,546,900 |
| 2026/04/20 | 3,160 | 3,233 | 3,151 | 3,228 | 2,562,300 |
| 2026/04/17 | 3,133 | 3,146 | 3,075 | 3,107 | 2,748,100 |
| 2026/04/16 | 3,178 | 3,212 | 3,110 | 3,138 | 3,171,900 |
| 2026/04/15 | 3,227 | 3,281 | 3,192 | 3,219 | 2,717,400 |
| 2026/04/14 | 3,260 | 3,281 | 3,195 | 3,215 | 2,668,200 |
| 2026/04/13 | 3,332 | 3,360 | 3,268 | 3,285 | 3,003,200 |
| 2026/04/10 | 3,470 | 3,488 | 3,367 | 3,367 | 2,448,300 |
| 2026/04/09 | 3,500 | 3,518 | 3,457 | 3,472 | 2,411,000 |
| 2026/04/08 | 3,460 | 3,507 | 3,410 | 3,505 | 3,762,900 |
| 2026/04/07 | 3,503 | 3,535 | 3,426 | 3,452 | 2,248,500 |
| 2026/04/06 | 3,440 | 3,483 | 3,404 | 3,433 | 2,260,100 |
| 2026/04/03 | 3,318 | 3,389 | 3,318 | 3,385 | 1,806,200 |
| 2026/03/27 | 3,090 | 3,237 | 3,076 | 3,214 | 4,931,800 |
| 2026/03/26 | 3,058 | 3,075 | 2,997 | 3,025 | 1,589,800 |
| 2026/03/25 | 3,010 | 3,057 | 2,983 | 3,046 | 2,188,700 |
| 2026/03/24 | 2,987 | 3,018 | 2,949 | 2,986 | 1,968,500 |
| 2026/03/23 | 2,912 | 2,953 | 2,900 | 2,940 | 2,658,200 |
| 2026/03/19 | 2,977 | 3,024 | 2,969 | 2,986 | 2,752,900 |
| 2026/03/18 | 3,050 | 3,074 | 3,016 | 3,074 | 1,750,100 |
| 2026/03/17 | 3,068 | 3,080 | 3,023 | 3,056 | 1,431,200 |
| 2026/03/16 | 2,999 | 3,070 | 2,988 | 3,032 | 1,837,100 |
| 2026/03/13 | 2,950 | 3,034 | 2,949 | 3,012 | 2,597,600 |
| 2026/03/12 | 2,978 | 2,997 | 2,945 | 2,977 | 2,851,600 |
| 2026/03/11 | 3,100 | 3,109 | 2,996 | 2,997 | 2,173,100 |
| 2026/03/10 | 3,036 | 3,079 | 3,008 | 3,070 | 2,196,100 |
| 2026/03/09 | 2,950 | 3,045 | 2,948 | 3,036 | 2,839,100 |
| 2026/03/06 | 3,017 | 3,077 | 2,996 | 3,077 | 1,997,600 |
| 2026/03/05 | 3,146 | 3,178 | 3,040 | 3,040 | 3,869,800 |
| 2026/03/04 | 2,948 | 3,006 | 2,916 | 3,006 | 3,924,000 |
| 2026/03/03 | 3,170 | 3,215 | 3,037 | 3,068 | 3,487,000 |
| 2026/03/02 | 3,235 | 3,298 | 3,213 | 3,239 | 2,036,400 |
| 2026/02/27 | 3,241 | 3,332 | 3,235 | 3,300 | 4,278,600 |
| 2026/02/26 | 3,209 | 3,214 | 3,165 | 3,175 | 2,349,800 |
| 2026/02/25 | 3,220 | 3,232 | 3,163 | 3,218 | 2,401,500 |
| 2026/02/24 | 3,137 | 3,212 | 3,116 | 3,194 | 4,103,100 |
| 2026/02/20 | 3,079 | 3,090 | 3,023 | 3,074 | 3,006,000 |
| 2026/02/19 | 3,117 | 3,120 | 3,032 | 3,062 | 2,741,700 |
| 2026/02/18 | 3,126 | 3,126 | 3,005 | 3,097 | 4,205,300 |
| 2026/02/17 | 3,230 | 3,250 | 3,139 | 3,142 | 3,397,500 |
| 2026/02/16 | 3,311 | 3,360 | 3,250 | 3,275 | 3,020,800 |
| 2026/02/13 | 3,280 | 3,338 | 3,218 | 3,301 | 6,305,400 |
| 2026/02/12 | 3,034 | 3,265 | 3,025 | 3,223 | 14,757,900 |
| 2026/02/10 | 2,800 | 2,841 | 2,767 | 2,783 | 4,080,100 |
| 2026/02/09 | 2,870 | 2,883 | 2,831 | 2,858 | 3,434,400 |
| 2026/02/06 | 2,695 | 2,753 | 2,665 | 2,753 | 2,886,300 |
| 2026/02/05 | 2,810 | 2,845 | 2,786 | 2,793 | 3,101,300 |
| 2026/02/04 | 2,749 | 2,810 | 2,727 | 2,788 | 3,233,800 |
| 2026/02/03 | 2,729 | 2,730 | 2,668 | 2,711 | 2,181,900 |
| 2026/02/02 | 2,677 | 2,714 | 2,648 | 2,672 | 2,476,900 |
| 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 |