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
2007/12/28 2,660 2,675 2,640 2,645 694,000
2007/12/27 2,730 2,740 2,685 2,690 1,114,000
2007/12/26 2,760 2,770 2,740 2,745 793,000
2007/12/25 2,740 2,770 2,735 2,750 1,807,000
2007/12/21 2,690 2,745 2,685 2,730 1,478,000
2007/12/20 2,690 2,725 2,685 2,710 1,855,000
2007/12/19 2,695 2,740 2,685 2,685 2,038,000
2007/12/18 2,680 2,705 2,675 2,700 1,503,000
2007/12/17 2,680 2,715 2,665 2,710 2,004,000
2007/12/14 2,645 2,700 2,635 2,685 4,491,000
2007/12/13 2,700 2,705 2,670 2,670 1,097,000
2007/12/12 2,720 2,745 2,695 2,745 1,019,000
2007/12/11 2,740 2,800 2,730 2,775 1,658,000
2007/12/10 2,750 2,755 2,710 2,735 1,120,000
2007/12/07 2,700 2,760 2,690 2,735 2,248,000
2007/12/06 2,675 2,700 2,665 2,690 1,610,000
2007/12/05 2,570 2,640 2,540 2,635 2,304,000
2007/12/04 2,600 2,605 2,585 2,590 2,031,000
2007/12/03 2,645 2,650 2,595 2,610 2,048,000
2007/11/30 2,665 2,685 2,650 2,655 1,483,000
2007/11/29 2,665 2,710 2,665 2,695 1,182,000
2007/11/28 2,680 2,700 2,650 2,690 1,354,000
2007/11/27 2,605 2,685 2,605 2,670 1,259,000
2007/11/26 2,610 2,705 2,610 2,665 1,354,000
2007/11/22 2,630 2,685 2,625 2,650 2,029,000
2007/11/21 2,720 2,750 2,680 2,695 1,917,000
2007/11/20 2,700 2,730 2,675 2,720 2,378,000
2007/11/19 2,660 2,715 2,645 2,705 1,709,000
2007/11/16 2,665 2,665 2,585 2,655 1,455,000
2007/11/15 2,625 2,660 2,615 2,645 1,911,000
2007/11/14 2,575 2,595 2,555 2,585 1,647,000
2007/11/13 2,580 2,615 2,565 2,585 1,741,000
2007/11/12 2,640 2,645 2,585 2,605 1,616,000
2007/11/09 2,690 2,705 2,645 2,685 2,097,000
2007/11/08 2,685 2,720 2,680 2,720 1,324,000
2007/11/07 2,735 2,760 2,700 2,725 1,761,000
2007/11/06 2,700 2,785 2,670 2,775 2,055,000
2007/11/05 2,725 2,790 2,705 2,780 1,316,000
2007/11/02 2,750 2,785 2,740 2,765 2,142,000
2007/11/01 2,765 2,770 2,735 2,745 1,049,000
2007/10/31 2,695 2,770 2,685 2,765 2,326,000
2007/10/30 2,735 2,735 2,670 2,690 2,811,000
2007/10/29 2,780 2,805 2,700 2,720 3,095,000
2007/10/26 2,695 2,790 2,680 2,740 5,901,000
2007/10/25 2,525 2,630 2,495 2,605 3,846,000
2007/10/24 2,510 2,510 2,475 2,485 1,466,000
2007/10/23 2,540 2,540 2,495 2,520 1,325,000
2007/10/22 2,520 2,560 2,515 2,550 1,004,000
2007/10/19 2,560 2,585 2,550 2,580 2,484,000
2007/10/18 2,690 2,695 2,655 2,680 1,526,000
2007/10/17 2,675 2,700 2,635 2,660 2,468,000
2007/10/16 2,645 2,660 2,635 2,650 1,264,000
2007/10/15 2,610 2,640 2,610 2,640 1,180,000
2007/10/12 2,645 2,655 2,610 2,640 2,049,000
2007/10/11 2,600 2,660 2,600 2,650 2,190,000
2007/10/10 2,580 2,610 2,570 2,605 2,039,000
2007/10/09 2,560 2,565 2,535 2,540 875,000
2007/10/05 2,550 2,550 2,530 2,540 1,187,000
2007/10/04 2,560 2,570 2,540 2,555 974,000
2007/10/03 2,595 2,600 2,570 2,585 1,613,000
2007/10/02 2,595 2,595 2,570 2,585 1,238,000
2007/10/01 2,565 2,580 2,560 2,575 1,538,000
2007/09/28 2,550 2,575 2,545 2,550 1,459,000
2007/09/27 2,550 2,555 2,530 2,545 1,651,000
2007/09/26 2,540 2,540 2,495 2,510 1,623,000
2007/09/25 2,525 2,535 2,510 2,520 1,826,000
2007/09/21 2,590 2,595 2,565 2,580 1,918,000
2007/09/20 2,585 2,590 2,560 2,575 2,069,000
2007/09/19 2,535 2,545 2,505 2,525 2,391,000
2007/09/18 2,500 2,515 2,475 2,485 1,284,000
2007/09/14 2,470 2,505 2,470 2,480 3,989,000
2007/09/13 2,475 2,500 2,460 2,470 1,680,000
2007/09/12 2,480 2,495 2,440 2,440 1,582,000
2007/09/11 2,420 2,425 2,370 2,425 847,000
2007/09/10 2,375 2,430 2,375 2,420 1,061,000
2007/09/07 2,410 2,455 2,410 2,450 1,140,000
2007/09/06 2,365 2,455 2,365 2,445 1,456,000
2007/09/05 2,445 2,455 2,400 2,400 1,397,000
2007/09/04 2,450 2,460 2,435 2,440 1,040,000
2007/09/03 2,485 2,525 2,475 2,475 1,942,000
2007/08/31 2,410 2,430 2,405 2,415 1,131,000
2007/08/30 2,395 2,415 2,375 2,390 977,000
2007/08/29 2,365 2,380 2,345 2,380 817,000
2007/08/28 2,390 2,415 2,390 2,405 667,000
2007/08/27 2,450 2,475 2,435 2,435 1,275,000
2007/08/24 2,385 2,425 2,385 2,405 816,000
2007/08/23 2,400 2,440 2,385 2,400 949,000
2007/08/22 2,355 2,400 2,355 2,380 1,128,000
2007/08/21 2,340 2,385 2,335 2,355 1,017,000
2007/08/20 2,350 2,400 2,325 2,360 1,790,000
2007/08/17 2,450 2,475 2,340 2,365 1,752,000
2007/08/16 2,450 2,455 2,400 2,435 1,564,000
2007/08/15 2,480 2,485 2,460 2,470 1,088,000
2007/08/14 2,525 2,535 2,485 2,505 983,000
2007/08/13 2,510 2,550 2,505 2,520 1,702,000
2007/08/10 2,510 2,550 2,490 2,535 3,129,000
2007/08/09 2,530 2,575 2,495 2,550 2,914,000
2007/08/08 2,485 2,505 2,465 2,485 1,809,000
2007/08/07 2,485 2,490 2,460 2,480 1,636,000
2007/08/06 2,460 2,485 2,450 2,480 1,705,000
2007/08/03 2,520 2,525 2,470 2,500 1,611,000
2007/08/02 2,515 2,555 2,475 2,515 2,165,000
2007/08/01 2,535 2,570 2,520 2,535 1,901,000
2007/07/31 2,565 2,570 2,540 2,540 1,456,000
2007/07/30 2,565 2,575 2,545 2,575 1,372,000
2007/07/27 2,585 2,605 2,565 2,590 1,833,000
2007/07/26 2,625 2,635 2,610 2,610 1,069,000
2007/07/25 2,585 2,635 2,570 2,610 1,244,000
2007/07/24 2,580 2,605 2,580 2,590 1,111,000
2007/07/23 2,550 2,585 2,525 2,580 1,339,000
2007/07/20 2,625 2,640 2,620 2,630 820,000
2007/07/19 2,635 2,635 2,620 2,625 703,000
2007/07/18 2,640 2,645 2,600 2,625 934,000
2007/07/17 2,680 2,680 2,645 2,660 800,000
2007/07/13 2,665 2,690 2,650 2,680 2,289,000
2007/07/12 2,660 2,660 2,620 2,625 1,126,000
2007/07/11 2,640 2,670 2,635 2,655 1,414,000
2007/07/10 2,625 2,650 2,620 2,650 1,927,000
2007/07/09 2,615 2,630 2,605 2,620 1,096,000
2007/07/06 2,610 2,610 2,580 2,600 764,000
2007/07/05 2,580 2,605 2,575 2,590 827,000
2007/07/04 2,565 2,580 2,560 2,575 797,000
2007/07/03 2,600 2,610 2,570 2,585 1,211,000
2007/07/02 2,610 2,615 2,595 2,605 1,075,000
2007/06/29 2,595 2,640 2,595 2,630 817,000
2007/06/28 2,605 2,620 2,600 2,615 871,000
2007/06/27 2,605 2,635 2,600 2,605 810,000
2007/06/26 2,605 2,630 2,595 2,620 944,000
2007/06/25 2,590 2,630 2,590 2,610 595,000
2007/06/22 2,605 2,625 2,580 2,620 1,391,000
2007/06/21 2,650 2,660 2,590 2,645 1,648,000
2007/06/20 2,650 2,695 2,630 2,675 1,822,000
2007/06/19 2,635 2,660 2,625 2,640 825,000
2007/06/18 2,635 2,645 2,625 2,635 810,000
2007/06/15 2,640 2,645 2,620 2,630 1,172,000
2007/06/14 2,620 2,655 2,615 2,635 1,506,000
2007/06/13 2,590 2,610 2,570 2,600 929,000
2007/06/12 2,600 2,615 2,585 2,595 779,000
2007/06/11 2,605 2,615 2,575 2,615 823,000
2007/06/08 2,590 2,600 2,545 2,600 4,711,000
2007/06/07 2,625 2,635 2,605 2,615 915,000
2007/06/06 2,635 2,650 2,625 2,640 701,000
2007/06/05 2,650 2,670 2,640 2,650 752,000
2007/06/04 2,645 2,650 2,625 2,640 669,000
2007/06/01 2,650 2,660 2,625 2,635 1,089,000
2007/05/31 2,580 2,635 2,580 2,615 1,643,000
2007/05/30 2,590 2,590 2,555 2,580 1,397,000
2007/05/29 2,600 2,625 2,590 2,610 896,000
2007/05/28 2,590 2,625 2,590 2,620 757,000
2007/05/25 2,620 2,630 2,590 2,600 953,000
2007/05/24 2,660 2,680 2,650 2,660 643,000
2007/05/23 2,665 2,680 2,655 2,655 646,000
2007/05/22 2,640 2,655 2,620 2,645 812,000
2007/05/21 2,645 2,655 2,620 2,635 1,194,000
2007/05/18 2,700 2,700 2,665 2,670 789,000
2007/05/17 2,710 2,740 2,675 2,685 1,347,000
2007/05/16 2,650 2,715 2,640 2,695 2,620,000
2007/05/15 2,640 2,640 2,605 2,610 863,000
2007/05/14 2,645 2,675 2,645 2,660 1,025,000
2007/05/11 2,695 2,695 2,620 2,635 1,766,000
2007/05/10 2,700 2,725 2,690 2,700 2,120,000
2007/05/09 2,650 2,700 2,650 2,690 1,728,000
2007/05/08 2,640 2,660 2,640 2,655 1,681,000
2007/05/07 2,650 2,660 2,635 2,640 1,399,000
2007/05/02 2,600 2,645 2,590 2,635 2,010,000
2007/05/01 2,615 2,620 2,590 2,610 2,124,000
2007/04/27 2,540 2,580 2,530 2,575 2,668,000
2007/04/26 2,500 2,570 2,485 2,535 2,539,000
2007/04/25 2,465 2,495 2,460 2,475 2,287,000
2007/04/24 2,430 2,475 2,415 2,460 1,323,000
2007/04/23 2,495 2,510 2,460 2,465 922,000
2007/04/20 2,485 2,505 2,470 2,490 1,022,000
2007/04/19 2,495 2,510 2,445 2,480 1,663,000
2007/04/18 2,455 2,545 2,435 2,535 2,946,000
2007/04/17 2,490 2,500 2,430 2,440 1,367,000
2007/04/16 2,435 2,500 2,420 2,475 1,911,000
2007/04/13 2,435 2,435 2,400 2,410 1,023,000
2007/04/12 2,425 2,425 2,380 2,415 1,137,000
2007/04/11 2,450 2,450 2,430 2,440 707,000
2007/04/10 2,450 2,450 2,425 2,435 674,000
2007/04/09 2,425 2,475 2,420 2,470 1,146,000
2007/04/06 2,430 2,435 2,405 2,410 508,000
2007/04/05 2,430 2,430 2,390 2,415 978,000
2007/04/04 2,375 2,440 2,360 2,435 1,788,000
2007/04/03 2,365 2,380 2,360 2,370 983,000
2007/04/02 2,400 2,415 2,355 2,360 970,000
2007/03/30 2,410 2,430 2,395 2,395 952,000
2007/03/29 2,400 2,430 2,385 2,400 1,058,000
2007/03/28 2,420 2,455 2,405 2,430 1,289,000
2007/03/27 2,435 2,460 2,415 2,415 873,000
2007/03/26 2,475 2,480 2,460 2,470 538,000
2007/03/23 2,475 2,490 2,450 2,475 1,027,000
2007/03/22 2,440 2,480 2,435 2,470 1,461,000
2007/03/20 2,400 2,420 2,385 2,385 768,000
2007/03/19 2,335 2,405 2,335 2,380 1,328,000
2007/03/16 2,340 2,370 2,340 2,345 1,253,000
2007/03/15 2,375 2,375 2,355 2,375 677,000
2007/03/14 2,365 2,385 2,335 2,360 1,871,000
2007/03/13 2,415 2,425 2,395 2,405 779,000
2007/03/12 2,415 2,445 2,415 2,415 997,000
2007/03/09 2,430 2,445 2,405 2,405 4,345,000
2007/03/08 2,350 2,405 2,345 2,405 1,856,000
2007/03/07 2,380 2,400 2,355 2,370 1,725,000
2007/03/06 2,355 2,385 2,335 2,375 1,775,000
2007/03/05 2,385 2,390 2,350 2,365 1,354,000
2007/03/02 2,470 2,500 2,415 2,425 1,508,000
2007/03/01 2,480 2,500 2,450 2,470 1,802,000
2007/02/28 2,500 2,560 2,485 2,510 2,009,000
2007/02/27 2,575 2,585 2,540 2,550 860,000
2007/02/26 2,590 2,595 2,550 2,560 1,026,000
2007/02/23 2,560 2,630 2,525 2,600 2,754,000
2007/02/22 2,530 2,555 2,525 2,555 1,063,000
2007/02/21 2,540 2,545 2,515 2,525 1,132,000
2007/02/20 2,560 2,560 2,530 2,555 1,214,000
2007/02/19 2,565 2,585 2,540 2,540 1,115,000
2007/02/16 2,545 2,555 2,530 2,550 947,000
2007/02/15 2,550 2,575 2,530 2,565 1,030,000
2007/02/14 2,555 2,585 2,550 2,550 933,000
2007/02/13 2,525 2,570 2,525 2,545 1,024,000
2007/02/09 2,520 2,585 2,515 2,555 2,125,000
2007/02/08 2,525 2,545 2,505 2,520 1,298,000
2007/02/07 2,525 2,560 2,525 2,535 1,520,000
2007/02/06 2,565 2,600 2,555 2,565 1,293,000
2007/02/05 2,630 2,630 2,565 2,580 1,283,000
2007/02/02 2,585 2,630 2,580 2,600 1,450,000
2007/02/01 2,575 2,645 2,560 2,640 1,350,000
2007/01/31 2,590 2,600 2,535 2,555 1,877,000
2007/01/30 2,620 2,645 2,620 2,630 992,000
2007/01/29 2,630 2,645 2,610 2,620 1,194,000
2007/01/26 2,665 2,675 2,650 2,670 1,331,000
2007/01/25 2,675 2,705 2,650 2,705 2,015,000
2007/01/24 2,695 2,700 2,680 2,690 1,424,000
2007/01/23 2,650 2,670 2,625 2,660 1,159,000
2007/01/22 2,640 2,675 2,630 2,660 1,642,000
2007/01/19 2,575 2,615 2,570 2,610 2,019,000
2007/01/18 2,530 2,560 2,520 2,535 943,000
2007/01/17 2,525 2,560 2,490 2,535 1,295,000
2007/01/16 2,550 2,575 2,530 2,530 802,000
2007/01/15 2,560 2,590 2,550 2,560 663,000
2007/01/12 2,495 2,590 2,495 2,570 1,716,000
2007/01/11 2,520 2,545 2,475 2,485 1,105,000
2007/01/10 2,570 2,595 2,510 2,530 1,223,000
2007/01/09 2,525 2,590 2,515 2,585 980,000
2007/01/05 2,595 2,625 2,540 2,550 1,201,000
2007/01/04 2,595 2,620 2,590 2,590 603,000

このページの先頭へ