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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,555 | 4,646 | 4,531 | 4,616 | 2,497,200 |
| 2024/07/25 | 4,510 | 4,602 | 4,457 | 4,532 | 3,209,300 |
| 2024/07/24 | 4,639 | 4,660 | 4,545 | 4,558 | 1,880,500 |
| 2024/07/23 | 4,710 | 4,719 | 4,660 | 4,681 | 1,303,400 |
| 2024/07/22 | 4,644 | 4,695 | 4,590 | 4,686 | 1,708,200 |
| 2024/07/19 | 4,633 | 4,637 | 4,587 | 4,618 | 1,356,000 |
| 2024/07/18 | 4,600 | 4,664 | 4,591 | 4,664 | 2,597,400 |
| 2024/07/17 | 4,530 | 4,604 | 4,526 | 4,592 | 2,364,200 |
| 2024/07/16 | 4,631 | 4,634 | 4,507 | 4,522 | 2,809,400 |
| 2024/07/12 | 4,600 | 4,743 | 4,591 | 4,689 | 2,939,100 |
| 2024/07/11 | 4,550 | 4,635 | 4,550 | 4,603 | 2,306,700 |
| 2024/07/10 | 4,611 | 4,633 | 4,502 | 4,550 | 2,848,900 |
| 2024/07/09 | 4,664 | 4,687 | 4,645 | 4,664 | 1,817,600 |
| 2024/07/08 | 4,675 | 4,693 | 4,635 | 4,664 | 1,832,800 |
| 2024/07/05 | 4,636 | 4,668 | 4,614 | 4,668 | 1,313,600 |
| 2024/07/04 | 4,637 | 4,666 | 4,590 | 4,605 | 1,504,800 |
| 2024/07/03 | 4,587 | 4,649 | 4,565 | 4,635 | 1,742,400 |
| 2024/07/02 | 4,600 | 4,634 | 4,574 | 4,588 | 1,645,700 |
| 2024/07/01 | 4,580 | 4,610 | 4,551 | 4,610 | 1,878,200 |
| 2024/06/28 | 4,770 | 4,793 | 4,571 | 4,588 | 4,649,200 |
| 2024/06/27 | 4,847 | 4,862 | 4,783 | 4,827 | 1,785,500 |
| 2024/06/26 | 4,739 | 4,849 | 4,734 | 4,839 | 2,534,200 |
| 2024/06/25 | 4,730 | 4,800 | 4,702 | 4,740 | 2,581,300 |
| 2024/06/24 | 4,813 | 4,823 | 4,695 | 4,700 | 2,412,000 |
| 2024/06/21 | 4,660 | 4,814 | 4,652 | 4,743 | 3,535,900 |
| 2024/06/20 | 4,644 | 4,686 | 4,605 | 4,641 | 2,550,700 |
| 2024/06/19 | 4,852 | 4,895 | 4,662 | 4,681 | 4,328,200 |
| 2024/06/18 | 5,034 | 5,044 | 4,915 | 4,915 | 1,963,700 |
| 2024/06/17 | 5,053 | 5,069 | 4,927 | 5,003 | 1,700,500 |
| 2024/06/14 | 4,972 | 5,077 | 4,938 | 5,061 | 2,745,500 |
| 2024/06/13 | 5,031 | 5,035 | 4,955 | 4,964 | 1,731,000 |
| 2024/06/12 | 5,058 | 5,063 | 4,989 | 5,022 | 1,834,100 |
| 2024/06/11 | 5,081 | 5,115 | 5,031 | 5,069 | 1,795,400 |
| 2024/06/10 | 5,129 | 5,136 | 5,011 | 5,072 | 2,264,700 |
| 2024/06/07 | 5,092 | 5,167 | 5,081 | 5,154 | 1,874,300 |
| 2024/06/06 | 5,212 | 5,272 | 5,118 | 5,119 | 2,413,900 |
| 2024/06/05 | 5,162 | 5,256 | 5,118 | 5,148 | 3,953,000 |
| 2024/06/04 | 5,017 | 5,152 | 5,016 | 5,103 | 2,935,000 |
| 2024/06/03 | 5,008 | 5,050 | 4,981 | 4,994 | 1,663,100 |
| 2024/05/31 | 4,998 | 5,025 | 4,951 | 4,971 | 4,118,600 |
| 2024/05/30 | 4,968 | 5,011 | 4,891 | 4,987 | 2,249,700 |
| 2024/05/29 | 5,100 | 5,101 | 4,975 | 4,989 | 2,544,700 |
| 2024/05/28 | 5,016 | 5,026 | 4,946 | 4,980 | 1,771,900 |
| 2024/05/27 | 4,986 | 5,000 | 4,912 | 4,969 | 2,033,200 |
| 2024/05/24 | 4,875 | 5,088 | 4,862 | 5,018 | 4,934,000 |
| 2024/05/23 | 4,808 | 4,891 | 4,783 | 4,815 | 1,915,800 |
| 2024/05/22 | 4,767 | 4,850 | 4,726 | 4,783 | 2,393,300 |
| 2024/05/21 | 4,918 | 4,950 | 4,761 | 4,762 | 2,836,300 |
| 2024/05/20 | 4,890 | 4,957 | 4,881 | 4,918 | 1,664,800 |
| 2024/05/17 | 4,908 | 5,019 | 4,875 | 4,916 | 3,850,000 |
| 2024/05/16 | 4,744 | 4,865 | 4,714 | 4,862 | 3,093,800 |
| 2024/05/15 | 4,750 | 4,782 | 4,702 | 4,735 | 2,519,200 |
| 2024/05/14 | 4,699 | 4,829 | 4,660 | 4,810 | 5,166,100 |
| 2024/05/13 | 4,870 | 4,879 | 4,569 | 4,656 | 6,580,500 |
| 2024/05/10 | 4,508 | 4,538 | 4,454 | 4,510 | 3,143,900 |
| 2024/05/09 | 4,437 | 4,532 | 4,411 | 4,490 | 5,898,700 |
| 2024/05/08 | 4,335 | 4,380 | 4,281 | 4,297 | 2,334,000 |
| 2024/05/07 | 4,268 | 4,348 | 4,245 | 4,320 | 2,170,800 |
| 2024/05/02 | 4,250 | 4,284 | 4,183 | 4,268 | 4,065,200 |
| 2024/05/01 | 4,222 | 4,379 | 4,222 | 4,354 | 2,767,500 |
| 2024/04/30 | 4,210 | 4,250 | 4,171 | 4,215 | 2,625,500 |
| 2024/04/26 | 4,171 | 4,207 | 4,132 | 4,196 | 2,083,700 |
| 2024/04/25 | 4,272 | 4,299 | 4,182 | 4,217 | 2,167,100 |
| 2024/04/24 | 4,235 | 4,267 | 4,206 | 4,267 | 3,020,000 |
| 2024/04/23 | 4,220 | 4,242 | 4,175 | 4,242 | 1,736,800 |
| 2024/04/22 | 4,127 | 4,232 | 4,100 | 4,229 | 3,208,900 |
| 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 |