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
2020/12/30 7,226 7,247 7,124 7,136 1,066,700
2020/12/29 6,985 7,223 6,975 7,223 1,622,200
2020/12/28 7,021 7,040 6,905 6,905 1,149,400
2020/12/25 7,040 7,059 7,020 7,034 427,600
2020/12/24 7,061 7,069 7,010 7,046 563,000
2020/12/23 7,065 7,075 7,014 7,033 610,400
2020/12/22 7,068 7,107 7,023 7,054 813,400
2020/12/21 7,214 7,240 7,081 7,133 793,400
2020/12/18 7,184 7,201 7,146 7,167 1,163,400
2020/12/17 7,273 7,273 7,166 7,166 806,700
2020/12/16 7,378 7,399 7,246 7,264 842,300
2020/12/15 7,386 7,386 7,291 7,345 655,700
2020/12/14 7,320 7,410 7,311 7,380 796,900
2020/12/11 7,314 7,337 7,278 7,313 1,037,800
2020/12/10 7,188 7,306 7,188 7,305 906,500
2020/12/09 7,170 7,289 7,085 7,288 1,144,600
2020/12/08 7,381 7,386 7,187 7,276 1,521,200
2020/12/07 7,544 7,565 7,385 7,400 1,377,800
2020/12/04 7,446 7,488 7,422 7,488 1,410,900
2020/12/03 7,374 7,430 7,330 7,382 1,054,400
2020/12/02 7,370 7,446 7,337 7,400 1,211,400
2020/12/01 7,414 7,536 7,393 7,397 1,332,300
2020/11/30 7,438 7,450 7,339 7,360 3,353,500
2020/11/27 7,409 7,426 7,345 7,393 1,545,700
2020/11/26 7,360 7,442 7,355 7,416 1,378,700
2020/11/25 7,425 7,520 7,357 7,388 2,057,300
2020/11/24 7,310 7,355 7,228 7,300 1,548,800
2020/11/20 7,100 7,189 7,070 7,171 1,284,300
2020/11/19 7,107 7,214 7,081 7,201 1,783,400
2020/11/18 7,323 7,349 7,174 7,226 1,515,200
2020/11/17 7,396 7,419 7,291 7,312 1,709,200
2020/11/16 7,230 7,306 7,217 7,252 1,399,000
2020/11/13 7,274 7,274 7,052 7,137 2,468,600
2020/11/12 7,400 7,439 7,301 7,383 2,092,700
2020/11/11 7,361 7,458 7,138 7,363 3,159,100
2020/11/10 7,473 7,668 7,334 7,375 4,824,500
2020/11/09 7,000 7,108 6,924 7,041 2,321,700
2020/11/06 6,900 6,962 6,838 6,941 1,407,900
2020/11/05 6,798 6,902 6,771 6,894 1,521,000
2020/11/04 6,653 6,783 6,653 6,767 1,899,600
2020/11/02 6,497 6,574 6,450 6,546 1,041,000
2020/10/30 6,403 6,474 6,320 6,450 1,662,600
2020/10/29 6,544 6,573 6,382 6,545 2,357,200
2020/10/28 6,611 6,666 6,550 6,644 1,936,800
2020/10/27 6,556 6,682 6,509 6,677 1,191,400
2020/10/26 6,806 6,808 6,621 6,641 1,730,400
2020/10/23 6,800 6,908 6,791 6,881 864,600
2020/10/22 6,923 6,923 6,804 6,853 938,200
2020/10/21 6,852 6,968 6,836 6,959 1,019,300
2020/10/20 6,815 6,899 6,803 6,865 992,800
2020/10/19 6,812 6,954 6,791 6,850 1,198,700
2020/10/16 6,771 6,811 6,725 6,745 732,700
2020/10/15 6,860 6,931 6,790 6,798 1,026,500
2020/10/14 6,759 6,879 6,751 6,836 1,888,600
2020/10/13 6,601 6,742 6,601 6,722 1,369,000
2020/10/12 6,580 6,670 6,575 6,599 893,600
2020/10/09 6,614 6,626 6,544 6,587 1,121,600
2020/10/08 6,503 6,612 6,480 6,564 1,331,200
2020/10/07 6,449 6,467 6,392 6,455 1,026,200
2020/10/06 6,427 6,528 6,400 6,502 1,673,800
2020/10/05 6,330 6,449 6,301 6,417 2,104,600
2020/10/02 6,156 6,346 6,086 6,158 2,660,100
2020/09/30 6,106 6,110 6,031 6,035 1,637,800
2020/09/29 6,053 6,154 6,005 6,114 1,069,600
2020/09/28 6,109 6,138 6,056 6,123 1,347,500
2020/09/25 6,134 6,145 6,015 6,061 1,493,000
2020/09/24 6,162 6,178 6,096 6,117 1,236,600
2020/09/23 6,268 6,275 6,197 6,210 1,553,900
2020/09/18 6,224 6,297 6,219 6,289 1,667,200
2020/09/17 6,183 6,263 6,183 6,208 1,396,500
2020/09/16 6,103 6,188 6,103 6,180 1,556,400
2020/09/15 6,060 6,094 6,017 6,090 1,266,500
2020/09/14 6,104 6,193 6,090 6,106 1,496,600
2020/09/11 6,179 6,195 6,072 6,139 2,174,000
2020/09/10 6,120 6,206 6,113 6,167 1,871,000
2020/09/09 5,992 6,087 5,975 6,079 1,988,000
2020/09/08 6,054 6,120 6,051 6,070 1,744,300
2020/09/07 5,987 6,050 5,946 6,013 2,036,600
2020/09/04 6,075 6,128 6,027 6,082 1,610,000
2020/09/03 6,246 6,295 6,164 6,175 1,630,900
2020/09/02 6,240 6,259 6,160 6,178 1,480,100
2020/09/01 6,175 6,213 6,122 6,208 1,207,800
2020/08/31 6,121 6,298 6,121 6,171 1,894,600
2020/08/28 6,000 6,240 6,000 6,071 2,373,200
2020/08/27 5,996 6,055 5,980 5,996 1,961,700
2020/08/26 5,999 6,069 5,985 6,040 1,495,400
2020/08/25 5,920 6,134 5,920 6,037 3,570,100
2020/08/24 5,777 5,831 5,767 5,802 1,138,600
2020/08/21 5,770 5,864 5,751 5,759 1,831,300
2020/08/20 5,739 5,853 5,706 5,776 2,016,700
2020/08/19 5,740 5,784 5,672 5,724 1,536,900
2020/08/18 5,652 5,710 5,621 5,698 1,402,700
2020/08/17 5,600 5,694 5,600 5,662 1,291,800
2020/08/14 5,670 5,722 5,649 5,670 2,391,100
2020/08/13 5,740 5,778 5,651 5,743 2,760,200
2020/08/12 5,470 5,813 5,452 5,743 5,031,600
2020/08/11 5,490 5,512 5,382 5,480 4,737,800
2020/08/07 5,464 5,599 5,400 5,540 7,164,100
2020/08/06 6,036 6,091 6,006 6,064 1,788,600
2020/08/05 6,040 6,178 6,002 6,136 1,862,700
2020/08/04 5,971 6,014 5,955 6,008 1,361,400
2020/08/03 5,905 5,993 5,882 5,955 1,925,000
2020/07/31 5,980 5,990 5,808 5,850 3,165,400
2020/07/30 6,198 6,201 5,885 5,944 3,661,400
2020/07/29 6,510 6,524 6,229 6,250 3,163,300
2020/07/28 6,643 6,700 6,589 6,610 1,925,200
2020/07/27 6,518 6,620 6,460 6,615 1,697,900
2020/07/22 6,730 6,736 6,603 6,618 1,337,900
2020/07/21 6,602 6,811 6,602 6,754 1,545,900
2020/07/20 6,654 6,669 6,592 6,665 1,056,000
2020/07/17 6,720 6,750 6,656 6,718 1,243,800
2020/07/16 6,827 6,933 6,766 6,766 1,208,300
2020/07/15 6,738 6,844 6,738 6,795 1,246,600
2020/07/14 6,777 6,783 6,648 6,720 1,172,400
2020/07/13 6,738 6,771 6,676 6,762 1,137,900
2020/07/10 6,819 6,853 6,712 6,712 1,705,700
2020/07/09 6,789 6,885 6,781 6,781 1,260,300
2020/07/08 6,914 6,939 6,777 6,845 2,045,000
2020/07/07 6,880 7,031 6,880 6,984 1,117,300
2020/07/06 6,775 6,968 6,748 6,921 1,678,900
2020/07/03 6,793 6,836 6,674 6,760 1,490,600
2020/07/02 6,810 6,866 6,739 6,752 1,601,300
2020/07/01 6,870 6,935 6,784 6,823 1,737,400
2020/06/30 6,915 6,915 6,797 6,835 1,632,200
2020/06/29 6,909 6,929 6,759 6,808 1,385,400
2020/06/26 7,005 7,025 6,938 7,009 908,500
2020/06/25 7,050 7,121 6,987 7,023 1,744,400
2020/06/24 7,042 7,053 6,985 6,985 701,900
2020/06/23 7,000 7,046 6,860 6,960 1,118,200
2020/06/22 6,954 7,048 6,932 6,973 1,002,400
2020/06/19 7,072 7,105 6,965 7,076 1,715,600
2020/06/18 6,977 7,079 6,948 7,021 1,176,200
2020/06/17 6,990 7,009 6,909 6,974 1,105,900
2020/06/16 6,933 7,030 6,897 6,960 1,870,200
2020/06/15 6,990 7,074 6,833 6,833 1,601,900
2020/06/12 7,001 7,067 6,897 7,026 2,171,100
2020/06/11 7,166 7,259 7,114 7,126 1,586,500
2020/06/10 7,269 7,269 7,132 7,223 1,758,700
2020/06/09 7,215 7,300 7,180 7,269 2,366,200
2020/06/08 7,005 7,172 6,967 7,156 2,793,200
2020/06/05 6,914 6,939 6,776 6,917 2,530,600
2020/06/04 7,066 7,070 6,911 6,991 1,583,000
2020/06/03 7,030 7,075 6,932 6,981 1,712,600
2020/06/02 6,845 7,011 6,822 6,951 2,016,800
2020/06/01 6,680 6,847 6,658 6,802 2,372,200
2020/05/29 6,786 6,792 6,564 6,570 3,609,100
2020/05/28 6,760 6,844 6,708 6,837 1,849,800
2020/05/27 6,662 6,808 6,628 6,732 1,747,900
2020/05/26 6,483 6,788 6,427 6,762 2,603,200
2020/05/25 6,458 6,472 6,385 6,426 862,700
2020/05/22 6,465 6,479 6,358 6,404 1,247,000
2020/05/21 6,582 6,582 6,448 6,462 1,278,700
2020/05/20 6,566 6,614 6,518 6,582 1,354,100
2020/05/19 6,435 6,565 6,362 6,503 2,221,900
2020/05/18 6,464 6,499 6,285 6,311 1,797,000
2020/05/15 6,414 6,490 6,394 6,475 1,312,400
2020/05/14 6,291 6,523 6,288 6,401 2,254,800
2020/05/13 6,221 6,379 6,119 6,342 4,691,500
2020/05/12 6,596 6,733 6,567 6,621 2,859,600
2020/05/11 6,420 6,525 6,385 6,503 2,302,200
2020/05/08 6,432 6,477 6,368 6,390 2,419,400
2020/05/07 6,320 6,478 6,291 6,405 2,276,600
2020/05/01 6,378 6,479 6,296 6,390 2,955,500
2020/04/30 6,553 6,610 6,370 6,378 3,010,200
2020/04/28 6,450 6,485 6,350 6,429 2,174,700
2020/04/27 6,500 6,534 6,493 6,530 1,316,300
2020/04/24 6,572 6,572 6,471 6,497 1,498,500
2020/04/23 6,561 6,606 6,484 6,606 1,695,000
2020/04/22 6,680 6,715 6,537 6,574 2,260,200
2020/04/21 6,728 6,846 6,727 6,788 1,832,200
2020/04/20 6,829 7,005 6,825 6,868 2,579,600
2020/04/17 6,686 6,875 6,686 6,863 2,702,100
2020/04/16 6,609 6,641 6,505 6,558 2,016,100
2020/04/15 6,626 6,806 6,600 6,709 2,376,600
2020/04/14 6,457 6,605 6,410 6,595 1,854,700
2020/04/13 6,555 6,607 6,475 6,496 1,176,500
2020/04/10 6,674 6,674 6,512 6,614 1,702,200
2020/04/09 6,680 6,790 6,536 6,645 3,163,400
2020/04/08 6,397 6,562 6,353 6,530 3,051,000
2020/04/07 6,499 6,530 6,318 6,432 3,153,100
2020/04/06 6,218 6,359 6,122 6,254 2,497,000
2020/04/03 6,200 6,320 6,132 6,202 2,893,300
2020/04/02 6,054 6,207 6,048 6,071 2,432,000
2020/04/01 6,247 6,435 6,031 6,099 2,405,100
2020/03/31 6,432 6,508 6,344 6,382 2,356,700
2020/03/30 6,378 6,459 6,242 6,440 2,639,400
2020/03/27 6,500 6,570 6,327 6,538 3,837,200
2020/03/26 6,309 6,515 6,136 6,219 3,241,300
2020/03/25 6,224 6,593 6,210 6,493 4,582,400
2020/03/24 5,858 5,973 5,600 5,965 4,141,600
2020/03/23 5,739 5,750 5,460 5,667 3,713,500
2020/03/19 5,824 5,990 5,530 5,682 6,167,200
2020/03/18 5,461 6,019 5,454 5,833 7,010,600
2020/03/17 5,311 5,643 5,243 5,387 6,260,600
2020/03/16 5,793 5,878 5,475 5,498 3,826,800
2020/03/13 5,677 5,929 5,550 5,792 6,466,400
2020/03/12 6,435 6,528 6,060 6,177 5,744,200
2020/03/11 6,507 6,770 6,507 6,535 5,165,100
2020/03/10 6,200 6,572 6,069 6,484 4,821,300
2020/03/09 6,302 6,505 6,214 6,286 4,271,900
2020/03/06 6,450 6,551 6,442 6,533 3,599,700
2020/03/05 6,630 6,630 6,544 6,573 2,439,400
2020/03/04 6,385 6,555 6,333 6,496 2,705,600
2020/03/03 6,596 6,600 6,395 6,403 2,781,800
2020/03/02 6,318 6,570 6,310 6,405 5,254,200
2020/02/28 6,408 6,493 6,353 6,418 4,401,100
2020/02/27 6,600 6,627 6,473 6,552 3,361,400
2020/02/26 6,735 6,742 6,569 6,666 3,142,700
2020/02/25 6,632 6,853 6,569 6,828 3,465,400
2020/02/21 7,027 7,059 6,924 6,938 2,022,900
2020/02/20 7,079 7,089 6,902 6,985 2,313,400
2020/02/19 7,057 7,077 6,990 7,029 1,249,700
2020/02/18 6,985 7,041 6,956 6,998 1,353,700
2020/02/17 7,090 7,108 6,921 7,039 2,440,200
2020/02/14 7,200 7,240 7,113 7,137 2,249,500
2020/02/13 7,086 7,246 7,042 7,213 3,067,500
2020/02/12 7,125 7,136 7,019 7,089 2,728,200
2020/02/10 7,019 7,131 6,988 7,118 2,546,200
2020/02/07 7,000 7,300 6,998 7,108 4,913,000
2020/02/06 7,088 7,140 7,017 7,108 3,928,200
2020/02/05 7,138 7,138 6,995 7,035 2,616,100
2020/02/04 6,815 7,023 6,786 6,991 3,110,400
2020/02/03 6,813 6,880 6,765 6,820 4,469,400
2020/01/31 7,050 7,203 7,049 7,087 2,624,500
2020/01/30 7,195 7,213 7,017 7,050 3,249,800
2020/01/29 7,233 7,289 7,175 7,229 2,897,000
2020/01/28 7,111 7,231 7,060 7,230 3,506,900
2020/01/27 6,872 7,108 6,860 7,060 4,752,000
2020/01/24 7,510 7,535 7,407 7,470 1,733,700
2020/01/23 7,488 7,592 7,439 7,470 2,827,500
2020/01/22 7,423 7,603 7,320 7,574 3,956,100
2020/01/21 7,718 7,727 7,496 7,500 3,607,100
2020/01/20 7,867 7,888 7,797 7,802 1,008,100
2020/01/17 7,857 7,896 7,822 7,855 1,251,400
2020/01/16 8,039 8,040 7,827 7,873 2,092,700
2020/01/15 7,968 8,028 7,951 7,983 915,800
2020/01/14 7,900 7,994 7,864 7,963 1,703,200
2020/01/10 7,900 7,980 7,850 7,955 1,894,300
2020/01/09 7,797 7,867 7,749 7,853 1,935,500
2020/01/08 7,710 7,728 7,610 7,721 1,617,700
2020/01/07 7,722 7,879 7,666 7,826 1,689,600
2020/01/06 7,700 7,721 7,620 7,714 1,489,000

このページの先頭へ