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
2016/12/30 2,953 2,976 2,948 2,959 948,000
2016/12/29 2,998 2,999 2,948 2,962 652,900
2016/12/28 2,993 3,000 2,968 2,986 679,000
2016/12/27 3,004 3,024 2,997 3,016 1,015,600
2016/12/26 2,969 3,012 2,969 2,999 809,800
2016/12/22 2,961 2,985 2,961 2,978 692,400
2016/12/21 2,968 2,995 2,963 2,972 1,563,600
2016/12/20 2,981 3,018 2,978 2,988 1,159,200
2016/12/19 2,980 2,994 2,962 2,991 917,600
2016/12/16 2,961 2,990 2,953 2,983 1,445,400
2016/12/15 2,923 2,955 2,923 2,940 898,400
2016/12/14 2,956 2,971 2,933 2,934 1,011,000
2016/12/13 2,906 2,972 2,904 2,961 1,990,100
2016/12/12 2,877 2,908 2,863 2,901 2,060,600
2016/12/09 2,895 2,910 2,832 2,854 3,002,200
2016/12/08 2,864 2,876 2,845 2,868 2,115,500
2016/12/07 2,919 2,922 2,857 2,863 2,311,900
2016/12/06 2,938 2,949 2,926 2,938 2,182,800
2016/12/05 2,908 2,938 2,892 2,917 1,603,100
2016/12/02 2,900 2,955 2,868 2,897 2,825,900
2016/12/01 2,940 2,950 2,908 2,917 1,532,300
2016/11/30 2,932 2,952 2,903 2,909 1,716,700
2016/11/29 2,900 2,930 2,884 2,921 1,966,600
2016/11/28 2,968 2,980 2,904 2,908 2,693,700
2016/11/25 2,999 3,018 2,991 3,008 1,220,100
2016/11/24 3,000 3,027 2,983 2,999 1,585,300
2016/11/22 2,972 2,981 2,954 2,961 1,819,400
2016/11/21 2,965 3,001 2,965 2,972 1,846,900
2016/11/18 2,915 2,957 2,901 2,947 1,794,600
2016/11/17 2,870 2,905 2,868 2,892 1,457,300
2016/11/16 2,878 2,893 2,825 2,868 2,394,300
2016/11/15 2,875 2,893 2,862 2,878 1,594,300
2016/11/14 2,782 2,873 2,780 2,857 2,239,800
2016/11/11 2,749 2,788 2,716 2,776 2,929,400
2016/11/10 2,729 2,778 2,722 2,746 3,770,400
2016/11/09 2,626 2,669 2,508 2,546 2,500,300
2016/11/08 2,651 2,659 2,622 2,639 868,800
2016/11/07 2,614 2,638 2,600 2,638 981,400
2016/11/04 2,642 2,643 2,564 2,598 1,200,500
2016/11/02 2,643 2,651 2,601 2,622 1,130,500
2016/11/01 2,697 2,708 2,618 2,661 1,855,600
2016/10/31 2,663 2,716 2,661 2,708 1,718,400
2016/10/28 2,688 2,699 2,638 2,653 2,412,800
2016/10/27 2,690 2,705 2,678 2,692 732,700
2016/10/26 2,675 2,699 2,666 2,695 828,600
2016/10/25 2,687 2,703 2,673 2,690 1,391,400
2016/10/24 2,698 2,699 2,662 2,679 1,016,100
2016/10/21 2,680 2,697 2,670 2,684 1,485,400
2016/10/20 2,679 2,698 2,658 2,677 1,352,500
2016/10/19 2,648 2,689 2,648 2,685 1,286,300
2016/10/18 2,602 2,656 2,601 2,655 1,969,600
2016/10/17 2,568 2,603 2,566 2,591 1,679,800
2016/10/14 2,542 2,549 2,525 2,545 2,218,700
2016/10/13 2,577 2,605 2,559 2,563 1,991,900
2016/10/12 2,580 2,603 2,560 2,572 1,580,300
2016/10/11 2,634 2,643 2,602 2,610 1,933,400
2016/10/07 2,694 2,700 2,664 2,670 777,700
2016/10/06 2,686 2,714 2,678 2,701 916,100
2016/10/05 2,708 2,718 2,687 2,697 1,104,800
2016/10/04 2,702 2,715 2,685 2,711 841,400
2016/10/03 2,668 2,704 2,637 2,692 1,065,300
2016/09/30 2,655 2,683 2,624 2,665 1,325,500
2016/09/29 2,684 2,708 2,669 2,690 839,600
2016/09/28 2,690 2,695 2,646 2,663 1,164,900
2016/09/27 2,672 2,709 2,629 2,708 1,103,500
2016/09/26 2,706 2,711 2,689 2,693 1,087,100
2016/09/23 2,711 2,711 2,660 2,701 2,172,800
2016/09/21 2,680 2,756 2,672 2,751 1,322,400
2016/09/20 2,680 2,728 2,669 2,698 1,202,300
2016/09/16 2,681 2,703 2,663 2,701 1,288,500
2016/09/15 2,686 2,691 2,647 2,674 1,308,100
2016/09/14 2,706 2,708 2,681 2,690 916,200
2016/09/13 2,698 2,717 2,694 2,707 1,132,400
2016/09/12 2,672 2,720 2,657 2,705 1,835,200
2016/09/09 2,724 2,724 2,686 2,697 1,870,100
2016/09/08 2,700 2,719 2,695 2,706 1,083,200
2016/09/07 2,715 2,726 2,702 2,720 1,349,400
2016/09/06 2,650 2,726 2,640 2,722 1,670,100
2016/09/05 2,667 2,677 2,619 2,632 1,249,300
2016/09/02 2,618 2,662 2,616 2,632 1,860,200
2016/09/01 2,605 2,635 2,589 2,623 1,220,400
2016/08/31 2,556 2,609 2,550 2,601 1,870,400
2016/08/30 2,527 2,550 2,494 2,548 1,020,100
2016/08/29 2,562 2,568 2,523 2,531 1,325,000
2016/08/26 2,538 2,573 2,521 2,529 2,017,100
2016/08/25 2,586 2,597 2,536 2,539 3,689,800
2016/08/24 2,605 2,675 2,605 2,665 1,918,900
2016/08/23 2,568 2,638 2,563 2,605 1,573,400
2016/08/22 2,562 2,588 2,554 2,571 1,150,000
2016/08/19 2,588 2,593 2,548 2,563 1,424,400
2016/08/18 2,574 2,621 2,557 2,587 1,407,800
2016/08/17 2,658 2,667 2,604 2,619 2,005,100
2016/08/16 2,700 2,712 2,657 2,666 1,969,900
2016/08/15 2,670 2,727 2,663 2,696 1,796,400
2016/08/12 2,648 2,680 2,628 2,667 3,292,000
2016/08/10 2,580 2,613 2,508 2,571 4,864,600
2016/08/09 2,758 2,799 2,750 2,780 2,097,900
2016/08/08 2,800 2,809 2,709 2,744 1,758,200
2016/08/05 2,768 2,815 2,765 2,782 1,835,000
2016/08/04 2,752 2,776 2,725 2,773 2,118,900
2016/08/03 2,758 2,783 2,749 2,760 1,664,300
2016/08/02 2,876 2,882 2,832 2,834 1,135,500
2016/08/01 2,890 2,929 2,862 2,912 1,057,800
2016/07/29 2,880 2,932 2,836 2,901 1,303,100
2016/07/28 2,940 2,946 2,894 2,902 1,044,600
2016/07/27 2,889 2,999 2,856 2,967 2,528,000
2016/07/26 2,839 2,870 2,807 2,861 1,800,700
2016/07/25 2,893 2,893 2,824 2,825 1,753,500
2016/07/22 2,928 2,950 2,888 2,902 854,100
2016/07/21 2,981 3,010 2,930 2,958 1,568,400
2016/07/20 2,912 2,955 2,888 2,952 1,216,500
2016/07/19 2,914 2,931 2,883 2,925 1,783,500
2016/07/15 2,922 2,950 2,870 2,885 1,728,600
2016/07/14 2,916 2,983 2,907 2,952 1,490,000
2016/07/13 2,989 2,989 2,902 2,915 1,885,600
2016/07/12 2,968 3,028 2,962 2,970 1,972,000
2016/07/11 2,919 2,957 2,907 2,934 1,573,600
2016/07/08 2,918 2,936 2,869 2,886 2,781,500
2016/07/07 2,880 2,916 2,853 2,891 3,146,300
2016/07/06 2,850 2,904 2,831 2,888 3,221,600
2016/07/05 2,792 2,862 2,791 2,850 2,294,800
2016/07/04 2,723 2,794 2,723 2,774 2,488,100
2016/07/01 2,687 2,726 2,660 2,720 2,125,200
2016/06/30 2,627 2,663 2,616 2,637 2,577,600
2016/06/29 2,586 2,621 2,576 2,594 1,630,100
2016/06/28 2,520 2,583 2,489 2,559 1,543,100
2016/06/27 2,543 2,594 2,536 2,562 2,245,400
2016/06/24 2,690 2,721 2,481 2,540 2,605,100
2016/06/23 2,705 2,716 2,661 2,676 866,300
2016/06/22 2,694 2,730 2,681 2,705 1,493,000
2016/06/21 2,660 2,689 2,631 2,686 1,484,500
2016/06/20 2,696 2,696 2,631 2,646 2,032,400
2016/06/17 2,730 2,736 2,644 2,650 2,734,700
2016/06/16 2,749 2,759 2,678 2,686 1,813,100
2016/06/15 2,777 2,822 2,736 2,763 1,654,900
2016/06/14 2,800 2,814 2,737 2,780 1,971,500
2016/06/13 2,800 2,823 2,792 2,800 1,502,600
2016/06/10 2,860 2,866 2,806 2,820 2,214,000
2016/06/09 2,844 2,875 2,827 2,845 892,300
2016/06/08 2,838 2,877 2,829 2,877 1,391,000
2016/06/07 2,804 2,851 2,802 2,833 1,678,000
2016/06/06 2,804 2,839 2,795 2,815 2,246,700
2016/06/03 2,860 2,886 2,848 2,863 1,273,400
2016/06/02 2,860 2,892 2,834 2,866 1,510,300
2016/06/01 2,899 2,938 2,878 2,892 1,529,000
2016/05/31 2,907 2,926 2,885 2,925 2,688,000
2016/05/30 2,860 2,928 2,850 2,916 2,190,400
2016/05/27 2,827 2,844 2,796 2,844 1,547,800
2016/05/26 2,824 2,837 2,782 2,806 1,643,100
2016/05/25 2,791 2,845 2,791 2,824 1,936,700
2016/05/24 2,776 2,784 2,748 2,754 1,290,800
2016/05/23 2,783 2,796 2,762 2,783 1,048,100
2016/05/20 2,763 2,792 2,731 2,784 1,976,700
2016/05/19 2,770 2,794 2,746 2,766 2,976,100
2016/05/18 2,730 2,759 2,708 2,736 1,807,100
2016/05/17 2,710 2,767 2,673 2,749 4,002,800
2016/05/16 2,801 2,830 2,604 2,693 6,750,600
2016/05/13 2,493 2,503 2,442 2,451 1,895,100
2016/05/12 2,414 2,460 2,409 2,456 1,026,800
2016/05/11 2,488 2,494 2,440 2,445 800,900
2016/05/10 2,388 2,469 2,372 2,446 2,141,400
2016/05/09 2,398 2,402 2,367 2,379 1,112,200
2016/05/06 2,353 2,371 2,328 2,364 1,999,000
2016/05/02 2,366 2,380 2,317 2,359 2,927,300
2016/04/28 2,567 2,590 2,438 2,485 2,050,400
2016/04/27 2,574 2,587 2,527 2,539 1,182,100
2016/04/26 2,568 2,575 2,514 2,549 942,900
2016/04/25 2,561 2,565 2,526 2,545 1,455,000
2016/04/22 2,537 2,551 2,484 2,530 2,056,300
2016/04/21 2,590 2,594 2,562 2,575 1,500,300
2016/04/20 2,565 2,588 2,540 2,547 1,269,800
2016/04/19 2,525 2,560 2,519 2,531 1,911,400
2016/04/18 2,450 2,468 2,434 2,467 1,513,200
2016/04/15 2,501 2,536 2,490 2,527 1,168,000
2016/04/14 2,485 2,534 2,483 2,518 1,927,600
2016/04/13 2,436 2,475 2,425 2,462 1,477,300
2016/04/12 2,355 2,414 2,350 2,394 1,216,000
2016/04/11 2,454 2,464 2,371 2,395 1,932,000
2016/04/08 2,385 2,505 2,375 2,467 2,277,100
2016/04/07 2,376 2,407 2,356 2,395 1,862,400
2016/04/06 2,418 2,424 2,380 2,413 1,786,500
2016/04/05 2,434 2,435 2,393 2,400 2,319,600
2016/04/04 2,451 2,493 2,429 2,453 1,544,800
2016/04/01 2,501 2,508 2,426 2,444 2,204,500
2016/03/31 2,564 2,585 2,507 2,512 1,541,400
2016/03/30 2,599 2,605 2,563 2,564 1,258,000
2016/03/29 2,584 2,606 2,574 2,597 1,037,300
2016/03/28 2,567 2,610 2,564 2,586 1,507,200
2016/03/25 2,547 2,569 2,538 2,548 988,300
2016/03/24 2,512 2,564 2,490 2,540 1,638,500
2016/03/23 2,509 2,530 2,493 2,511 1,401,700
2016/03/22 2,476 2,536 2,464 2,496 2,216,400
2016/03/18 2,512 2,512 2,438 2,461 2,324,300
2016/03/17 2,539 2,549 2,486 2,515 1,423,300
2016/03/16 2,499 2,550 2,497 2,518 1,449,800
2016/03/15 2,494 2,510 2,471 2,497 1,679,900
2016/03/14 2,503 2,525 2,476 2,500 1,145,900
2016/03/11 2,460 2,511 2,432 2,474 3,012,200
2016/03/10 2,448 2,488 2,448 2,485 1,571,300
2016/03/09 2,446 2,453 2,403 2,429 1,957,200
2016/03/08 2,480 2,487 2,415 2,458 1,638,000
2016/03/07 2,504 2,529 2,463 2,477 1,742,300
2016/03/04 2,498 2,517 2,472 2,517 2,804,800
2016/03/03 2,564 2,599 2,518 2,544 2,292,500
2016/03/02 2,568 2,599 2,533 2,581 2,747,200
2016/03/01 2,460 2,539 2,460 2,518 2,125,600
2016/02/29 2,517 2,534 2,448 2,459 2,338,300
2016/02/26 2,473 2,529 2,463 2,474 1,853,700
2016/02/25 2,411 2,463 2,411 2,447 1,728,700
2016/02/24 2,415 2,446 2,378 2,408 2,419,200
2016/02/23 2,411 2,460 2,400 2,442 2,426,600
2016/02/22 2,374 2,445 2,365 2,426 1,823,000
2016/02/19 2,343 2,397 2,335 2,375 2,343,700
2016/02/18 2,324 2,409 2,303 2,372 3,306,400
2016/02/17 2,273 2,325 2,241 2,274 2,747,100
2016/02/16 2,240 2,344 2,238 2,292 4,210,900
2016/02/15 2,168 2,276 2,168 2,258 4,450,100
2016/02/12 2,100 2,208 2,083 2,105 5,246,600
2016/02/10 2,183 2,305 2,151 2,207 6,059,100
2016/02/09 2,280 2,305 2,121 2,133 6,385,100
2016/02/08 2,313 2,340 2,310 2,330 3,674,600
2016/02/05 2,313 2,358 2,300 2,333 3,648,400
2016/02/04 2,391 2,395 2,360 2,369 2,518,500
2016/02/03 2,450 2,479 2,375 2,410 4,284,700
2016/02/02 2,507 2,515 2,472 2,481 4,737,900
2016/02/01 2,690 2,691 2,506 2,525 9,910,000
2016/01/29 2,229 2,285 2,188 2,240 4,786,000
2016/01/28 2,227 2,237 2,211 2,213 2,554,500
2016/01/27 2,229 2,238 2,211 2,227 2,140,100
2016/01/26 2,227 2,256 2,182 2,193 2,184,700
2016/01/25 2,280 2,288 2,248 2,277 2,665,800
2016/01/22 2,220 2,256 2,200 2,247 3,745,700
2016/01/21 2,173 2,228 2,124 2,129 2,310,200
2016/01/20 2,215 2,236 2,168 2,171 2,748,600
2016/01/19 2,260 2,272 2,208 2,221 2,561,300
2016/01/18 2,165 2,253 2,162 2,243 3,538,300
2016/01/15 2,284 2,294 2,177 2,184 3,338,900
2016/01/14 2,266 2,283 2,226 2,262 2,370,800
2016/01/13 2,294 2,353 2,294 2,338 2,217,100
2016/01/12 2,289 2,314 2,254 2,259 2,481,200
2016/01/08 2,300 2,358 2,299 2,321 2,896,500
2016/01/07 2,389 2,411 2,318 2,319 2,873,900
2016/01/06 2,419 2,420 2,361 2,384 1,463,000
2016/01/05 2,405 2,424 2,372 2,402 1,842,400
2016/01/04 2,476 2,503 2,400 2,409 3,029,200

このページの先頭へ