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
2015/12/30 2,481 2,539 2,465 2,529 1,753,000
2015/12/29 2,453 2,507 2,436 2,480 1,699,600
2015/12/28 2,488 2,503 2,419 2,488 1,734,400
2015/12/25 2,484 2,520 2,475 2,489 1,173,300
2015/12/24 2,522 2,541 2,476 2,482 1,716,900
2015/12/22 2,567 2,573 2,494 2,522 2,089,100
2015/12/21 2,561 2,591 2,516 2,568 2,384,900
2015/12/18 2,637 2,703 2,591 2,592 2,831,000
2015/12/17 2,646 2,677 2,612 2,628 2,892,600
2015/12/16 2,604 2,615 2,540 2,595 2,123,800
2015/12/15 2,625 2,645 2,551 2,554 2,934,100
2015/12/14 2,606 2,637 2,591 2,630 2,310,600
2015/12/11 2,660 2,694 2,632 2,659 4,514,800
2015/12/10 2,680 2,725 2,666 2,710 4,101,100
2015/12/09 2,740 2,763 2,680 2,698 2,244,300
2015/12/08 2,785 2,814 2,731 2,745 1,882,600
2015/12/07 2,805 2,820 2,764 2,768 1,997,400
2015/12/04 2,802 2,833 2,761 2,772 3,369,100
2015/12/03 2,904 2,910 2,873 2,876 1,950,600
2015/12/02 2,900 2,925 2,886 2,917 1,514,300
2015/12/01 2,966 2,973 2,897 2,911 2,297,200
2015/11/30 2,943 2,954 2,885 2,946 2,460,600
2015/11/27 3,000 3,000 2,915 2,946 2,317,700
2015/11/26 2,990 3,027 2,965 3,008 2,371,100
2015/11/25 2,983 3,009 2,949 2,976 2,554,400
2015/11/24 2,951 2,985 2,928 2,974 2,765,000
2015/11/20 2,880 2,955 2,874 2,949 2,892,500
2015/11/19 2,812 2,900 2,801 2,871 3,447,700
2015/11/18 2,764 2,799 2,742 2,763 1,563,700
2015/11/17 2,765 2,771 2,729 2,729 1,439,500
2015/11/16 2,721 2,739 2,702 2,726 1,566,000
2015/11/13 2,750 2,794 2,711 2,779 1,425,400
2015/11/12 2,779 2,841 2,764 2,769 1,212,200
2015/11/11 2,744 2,819 2,731 2,781 1,457,500
2015/11/10 2,690 2,749 2,689 2,745 1,283,200
2015/11/09 2,719 2,754 2,700 2,740 2,774,100
2015/11/06 2,685 2,767 2,677 2,706 1,743,000
2015/11/05 2,667 2,734 2,628 2,696 3,060,700
2015/11/04 2,733 2,744 2,670 2,671 4,072,900
2015/11/02 2,700 2,763 2,644 2,739 4,133,100
2015/10/30 2,919 2,938 2,830 2,891 3,171,200
2015/10/29 2,977 2,977 2,891 2,919 3,475,300
2015/10/28 2,938 2,973 2,918 2,942 2,224,200
2015/10/27 2,921 2,969 2,909 2,911 1,568,200
2015/10/26 2,944 2,957 2,909 2,921 1,291,200
2015/10/23 2,889 2,920 2,877 2,900 2,187,900
2015/10/22 2,840 2,883 2,822 2,830 1,680,400
2015/10/21 2,850 2,866 2,812 2,847 2,013,400
2015/10/20 2,857 2,882 2,821 2,844 1,914,000
2015/10/19 2,787 2,896 2,759 2,856 3,889,100
2015/10/16 2,801 2,820 2,706 2,759 2,070,900
2015/10/15 2,708 2,768 2,691 2,751 1,578,200
2015/10/14 2,765 2,779 2,718 2,727 1,740,600
2015/10/13 2,784 2,830 2,769 2,797 2,146,100
2015/10/09 2,738 2,786 2,700 2,752 2,920,300
2015/10/08 2,711 2,740 2,685 2,697 2,349,400
2015/10/07 2,744 2,799 2,682 2,711 3,042,400
2015/10/06 2,800 2,847 2,763 2,774 2,700,300
2015/10/05 2,750 2,775 2,704 2,750 2,013,000
2015/10/02 2,626 2,718 2,621 2,671 1,589,700
2015/10/01 2,601 2,670 2,550 2,640 2,696,700
2015/09/30 2,615 2,626 2,571 2,601 3,758,800
2015/09/29 2,606 2,615 2,543 2,568 3,013,000
2015/09/28 2,620 2,685 2,581 2,673 2,778,100
2015/09/25 2,542 2,666 2,542 2,614 3,763,000
2015/09/24 2,473 2,596 2,473 2,545 3,698,400
2015/09/18 2,504 2,547 2,462 2,462 3,215,900
2015/09/17 2,428 2,530 2,410 2,522 3,220,200
2015/09/16 2,431 2,450 2,353 2,375 2,020,300
2015/09/15 2,493 2,493 2,416 2,421 2,361,900
2015/09/14 2,484 2,546 2,436 2,450 3,581,700
2015/09/11 2,389 2,463 2,377 2,415 4,252,300
2015/09/10 2,320 2,373 2,301 2,360 2,485,900
2015/09/09 2,337 2,415 2,300 2,413 4,527,400
2015/09/08 2,326 2,349 2,213 2,222 4,196,000
2015/09/07 2,319 2,357 2,283 2,323 5,089,300
2015/09/04 2,519 2,534 2,369 2,377 2,677,300
2015/09/03 2,491 2,557 2,462 2,522 2,427,800
2015/09/02 2,370 2,540 2,359 2,472 3,155,600
2015/09/01 2,523 2,563 2,468 2,468 3,901,300
2015/08/31 2,591 2,645 2,536 2,545 4,153,900
2015/08/28 2,701 2,720 2,590 2,634 3,865,500
2015/08/27 2,675 2,720 2,608 2,627 3,961,300
2015/08/26 2,439 2,609 2,430 2,600 4,896,500
2015/08/25 2,394 2,645 2,352 2,417 6,787,200
2015/08/24 2,540 2,617 2,462 2,474 8,360,900
2015/08/21 2,678 2,703 2,654 2,659 6,318,800
2015/08/20 2,935 2,936 2,825 2,828 4,166,100
2015/08/19 3,000 3,034 2,960 2,979 2,782,400
2015/08/18 3,079 3,110 3,031 3,036 1,752,600
2015/08/17 3,069 3,100 3,033 3,054 2,023,300
2015/08/14 3,051 3,174 3,047 3,101 3,373,700
2015/08/13 2,970 3,070 2,891 3,036 5,335,100
2015/08/12 3,123 3,123 2,949 2,977 4,613,800
2015/08/11 3,291 3,328 3,133 3,144 3,537,800
2015/08/10 3,180 3,320 3,158 3,304 2,055,400
2015/08/07 3,190 3,265 3,150 3,197 2,514,500
2015/08/06 3,263 3,265 3,171 3,178 2,131,700
2015/08/05 3,285 3,292 3,171 3,246 2,784,300
2015/08/04 3,179 3,300 3,161 3,285 3,007,400
2015/08/03 2,913 3,204 2,910 3,196 3,650,000
2015/07/31 3,080 3,086 2,995 3,001 1,765,800
2015/07/30 3,050 3,100 3,007 3,027 2,589,900
2015/07/29 3,000 3,038 2,967 3,035 2,042,300
2015/07/28 2,879 2,959 2,835 2,943 2,175,800
2015/07/27 3,030 3,080 2,930 2,935 3,025,100
2015/07/24 3,027 3,064 2,982 3,044 2,150,300
2015/07/23 2,979 3,032 2,948 3,018 2,332,000
2015/07/22 2,935 2,983 2,904 2,957 1,879,600
2015/07/21 2,894 2,975 2,881 2,970 1,985,500
2015/07/17 2,839 2,879 2,816 2,873 1,098,100
2015/07/16 2,877 2,887 2,813 2,839 2,030,300
2015/07/15 2,808 2,854 2,770 2,851 1,428,600
2015/07/14 2,853 2,858 2,798 2,816 2,102,200
2015/07/13 2,750 2,828 2,713 2,809 1,934,900
2015/07/10 2,709 2,788 2,692 2,696 3,391,400
2015/07/09 2,573 2,722 2,538 2,712 4,988,500
2015/07/08 2,831 2,855 2,710 2,723 3,856,100
2015/07/07 2,927 2,935 2,834 2,864 2,263,400
2015/07/06 2,866 2,923 2,840 2,877 2,655,600
2015/07/03 2,997 3,002 2,897 2,897 4,294,100
2015/07/02 3,000 3,011 2,930 3,001 4,330,200
2015/07/01 2,875 3,017 2,852 2,990 5,372,700
2015/06/30 2,719 2,798 2,713 2,778 2,713,600
2015/06/29 2,730 2,769 2,710 2,720 2,491,200
2015/06/26 2,800 2,817 2,762 2,790 2,018,300
2015/06/25 2,870 2,876 2,821 2,821 2,944,900
2015/06/24 2,800 2,929 2,800 2,891 4,843,600
2015/06/23 2,720 2,762 2,682 2,760 2,450,300
2015/06/22 2,700 2,749 2,692 2,718 1,858,000
2015/06/19 2,638 2,680 2,638 2,662 1,742,800
2015/06/18 2,636 2,658 2,623 2,635 1,953,500
2015/06/17 2,658 2,685 2,608 2,655 1,646,200
2015/06/16 2,654 2,667 2,626 2,642 1,521,800
2015/06/15 2,633 2,674 2,614 2,668 2,408,400
2015/06/12 2,700 2,700 2,626 2,635 5,135,300
2015/06/11 2,620 2,716 2,613 2,699 2,286,800
2015/06/10 2,657 2,664 2,594 2,609 2,805,900
2015/06/09 2,639 2,719 2,633 2,659 3,793,000
2015/06/08 2,573 2,647 2,571 2,647 2,839,300
2015/06/05 2,500 2,562 2,495 2,561 1,648,600
2015/06/04 2,566 2,577 2,503 2,518 3,809,800
2015/06/03 2,594 2,599 2,550 2,582 2,017,500
2015/06/02 2,537 2,599 2,530 2,585 3,335,400
2015/06/01 2,546 2,618 2,533 2,561 4,048,100
2015/05/29 2,490 2,510 2,482 2,496 2,610,700
2015/05/28 2,492 2,534 2,482 2,511 2,195,700
2015/05/27 2,486 2,527 2,468 2,492 1,752,300
2015/05/26 2,532 2,548 2,500 2,502 1,935,300
2015/05/25 2,520 2,559 2,510 2,532 2,063,300
2015/05/22 2,490 2,528 2,463 2,524 3,495,900
2015/05/21 2,420 2,519 2,419 2,512 4,582,500
2015/05/20 2,347 2,473 2,345 2,470 6,177,500
2015/05/19 2,244 2,313 2,224 2,310 3,554,600
2015/05/18 2,200 2,211 2,180 2,198 1,230,700
2015/05/15 2,144 2,200 2,142 2,199 1,855,500
2015/05/14 2,164 2,168 2,111 2,131 1,240,100
2015/05/13 2,130 2,168 2,118 2,164 1,711,800
2015/05/12 2,156 2,165 2,123 2,147 1,778,400
2015/05/11 2,159 2,175 2,150 2,155 1,695,900
2015/05/08 2,102 2,154 2,102 2,150 2,220,400
2015/05/07 2,130 2,158 2,098 2,102 3,555,200
2015/05/01 2,162 2,176 2,141 2,155 2,145,300
2015/04/30 2,201 2,202 2,133 2,163 5,390,200
2015/04/28 2,270 2,299 2,259 2,286 2,831,100
2015/04/27 2,305 2,339 2,202 2,238 5,824,500
2015/04/24 2,355 2,370 2,324 2,354 1,286,300
2015/04/23 2,380 2,383 2,341 2,375 1,873,400
2015/04/22 2,327 2,396 2,321 2,381 2,087,700
2015/04/21 2,260 2,307 2,260 2,306 1,630,100
2015/04/20 2,215 2,258 2,212 2,249 2,174,800
2015/04/17 2,314 2,314 2,238 2,251 3,003,400
2015/04/16 2,381 2,390 2,320 2,337 1,934,200
2015/04/15 2,390 2,399 2,375 2,382 1,401,300
2015/04/14 2,371 2,407 2,362 2,399 1,457,700
2015/04/13 2,427 2,442 2,391 2,399 1,610,600
2015/04/10 2,410 2,434 2,395 2,429 2,108,900
2015/04/09 2,405 2,422 2,385 2,422 2,031,500
2015/04/08 2,351 2,425 2,346 2,425 4,405,200
2015/04/07 2,274 2,317 2,274 2,304 1,925,900
2015/04/06 2,244 2,265 2,227 2,260 1,234,400
2015/04/03 2,227 2,263 2,218 2,245 1,668,400
2015/04/02 2,156 2,226 2,151 2,209 1,853,800
2015/04/01 2,122 2,174 2,114 2,151 3,454,600
2015/03/31 2,150 2,185 2,133 2,133 2,407,100
2015/03/30 2,161 2,191 2,151 2,165 2,199,800
2015/03/27 2,182 2,208 2,146 2,173 1,841,400
2015/03/26 2,183 2,206 2,172 2,200 2,494,400
2015/03/25 2,206 2,213 2,176 2,203 2,067,300
2015/03/24 2,223 2,245 2,205 2,218 2,393,100
2015/03/23 2,222 2,258 2,213 2,251 1,899,800
2015/03/20 2,263 2,268 2,222 2,234 2,835,100
2015/03/19 2,262 2,290 2,245 2,278 2,535,800
2015/03/18 2,285 2,288 2,254 2,280 1,858,300
2015/03/17 2,280 2,293 2,253 2,288 1,551,700
2015/03/16 2,223 2,263 2,219 2,251 1,960,700
2015/03/13 2,205 2,268 2,168 2,245 4,593,500
2015/03/12 2,197 2,200 2,171 2,193 1,378,100
2015/03/11 2,180 2,217 2,147 2,195 2,362,500
2015/03/10 2,199 2,228 2,177 2,180 1,780,500
2015/03/09 2,188 2,233 2,175 2,207 2,842,100
2015/03/06 2,108 2,183 2,106 2,178 2,696,100
2015/03/05 2,080 2,108 2,062 2,105 1,686,200
2015/03/04 2,100 2,100 2,052 2,095 1,876,900
2015/03/03 2,100 2,113 2,081 2,109 1,780,300
2015/03/02 2,100 2,129 2,082 2,093 3,275,700
2015/02/27 2,080 2,096 2,069 2,094 2,664,500
2015/02/26 2,055 2,080 2,030 2,072 2,435,800
2015/02/25 2,033 2,057 2,030 2,055 2,935,900
2015/02/24 2,020 2,030 2,002 2,029 1,754,200
2015/02/23 1,968 2,021 1,961 2,015 4,325,500
2015/02/20 1,996 2,003 1,981 1,994 1,222,000
2015/02/19 1,995 2,023 1,964 1,985 2,757,900
2015/02/18 1,951 1,995 1,914 1,994 2,703,900
2015/02/17 1,982 1,989 1,948 1,951 1,512,100
2015/02/16 1,955 1,996 1,942 1,992 1,772,800
2015/02/13 1,959 1,964 1,935 1,958 2,297,600
2015/02/12 1,938 1,959 1,926 1,953 2,245,500
2015/02/10 1,925 1,936 1,902 1,915 1,914,900
2015/02/09 1,923 1,923 1,893 1,916 2,481,500
2015/02/06 1,875 1,922 1,864 1,917 2,762,400
2015/02/05 1,848 1,885 1,839 1,867 2,077,700
2015/02/04 1,835 1,869 1,818 1,860 3,138,500
2015/02/03 1,797 1,811 1,775 1,801 2,931,900
2015/02/02 1,835 1,858 1,790 1,797 3,636,000
2015/01/30 1,840 1,926 1,840 1,898 5,096,400
2015/01/29 1,793 1,830 1,782 1,823 2,240,800
2015/01/28 1,787 1,842 1,783 1,833 2,447,500
2015/01/27 1,800 1,807 1,776 1,805 1,940,000
2015/01/26 1,779 1,795 1,764 1,776 1,242,500
2015/01/23 1,802 1,808 1,781 1,797 1,550,100
2015/01/22 1,756 1,794 1,746 1,792 2,441,200
2015/01/21 1,730 1,766 1,711 1,765 2,166,000
2015/01/20 1,754 1,774 1,726 1,736 2,886,100
2015/01/19 1,708 1,745 1,700 1,739 2,229,200
2015/01/16 1,700 1,705 1,668 1,692 2,267,300
2015/01/15 1,726 1,735 1,715 1,733 1,784,900
2015/01/14 1,695 1,734 1,695 1,712 3,160,000
2015/01/13 1,685 1,695 1,667 1,695 1,992,800
2015/01/09 1,693 1,707 1,680 1,697 4,201,400
2015/01/08 1,668 1,693 1,653 1,659 1,893,400
2015/01/07 1,654 1,668 1,646 1,648 2,141,000
2015/01/06 1,673 1,695 1,654 1,654 2,500,300
2015/01/05 1,675 1,706 1,672 1,700 2,287,100

このページの先頭へ