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
2025/06/13 2,489 2,497 2,411 2,433 2,919,700
2025/06/12 2,492 2,546 2,452 2,470 2,763,400
2025/06/11 2,536 2,658 2,473 2,492 7,387,300
2025/06/10 2,406 2,535 2,379 2,514 5,056,000
2025/06/09 2,402 2,407 2,349 2,366 1,963,400
2025/06/06 2,390 2,433 2,375 2,379 2,166,300
2025/06/05 2,420 2,492 2,406 2,424 3,388,700
2025/06/04 2,321 2,470 2,319 2,442 6,375,800
2025/06/03 2,279 2,328 2,277 2,305 1,638,500
2025/06/02 2,310 2,364 2,282 2,284 2,713,700
2025/05/30 2,235 2,331 2,216 2,330 4,217,600
2025/05/29 2,298 2,306 2,243 2,252 3,034,200
2025/05/28 2,330 2,352 2,280 2,290 2,498,400
2025/05/27 2,280 2,295 2,263 2,295 1,322,600
2025/05/26 2,262 2,295 2,257 2,289 1,127,800
2025/05/23 2,294 2,325 2,273 2,282 2,335,500
2025/05/22 2,242 2,298 2,236 2,280 2,757,700
2025/05/21 2,312 2,343 2,271 2,278 2,170,400
2025/05/20 2,305 2,466 2,297 2,298 5,446,400
2025/05/19 2,382 2,387 2,319 2,334 1,774,600
2025/05/16 2,430 2,435 2,353 2,362 2,074,400
2025/05/15 2,420 2,427 2,393 2,412 2,157,500
2025/05/14 2,422 2,492 2,418 2,447 2,905,000
2025/05/13 2,550 2,586 2,411 2,470 6,233,400
2025/05/12 2,455 2,480 2,433 2,463 2,879,200
2025/05/09 2,440 2,498 2,405 2,475 4,591,000
2025/05/08 2,340 2,358 2,304 2,358 1,909,700
2025/05/07 2,320 2,372 2,306 2,342 2,582,700
2025/05/02 2,354 2,389 2,324 2,334 2,713,600
2025/05/01 2,332 2,390 2,317 2,382 2,279,500
2025/04/30 2,336 2,355 2,325 2,354 3,058,000
2025/04/28 2,366 2,392 2,360 2,370 1,672,300
2025/04/25 2,335 2,402 2,320 2,376 2,516,700
2025/04/24 2,300 2,349 2,300 2,317 2,267,500
2025/04/23 2,276 2,359 2,249 2,297 4,902,600
2025/04/22 2,219 2,239 2,206 2,226 1,931,700
2025/04/21 2,265 2,265 2,196 2,217 3,192,300
2025/04/18 2,280 2,295 2,251 2,275 2,177,200
2025/04/17 2,258 2,303 2,235 2,295 2,701,200
2025/04/16 2,339 2,365 2,257 2,280 3,923,600
2025/04/15 2,505 2,508 2,370 2,370 3,679,500
2025/04/14 2,538 2,582 2,483 2,518 1,853,000
2025/04/11 2,391 2,497 2,391 2,491 2,389,400
2025/04/10 2,504 2,563 2,468 2,544 3,880,000
2025/04/09 2,321 2,347 2,235 2,313 3,748,900
2025/04/08 2,350 2,385 2,304 2,345 2,942,900
2025/04/07 2,347 2,401 2,233 2,250 5,079,500
2025/04/04 2,677 2,677 2,570 2,608 2,761,000
2025/04/03 2,635 2,704 2,633 2,700 2,159,800
2025/04/02 2,808 2,824 2,721 2,735 1,903,700
2025/04/01 2,869 2,875 2,789 2,817 1,939,800
2025/03/31 2,780 2,856 2,716 2,820 3,775,800
2025/03/28 2,880 2,904 2,836 2,854 1,552,600
2025/03/27 2,860 2,884 2,833 2,884 1,876,800
2025/03/26 2,881 2,909 2,834 2,853 2,738,500
2025/03/25 2,860 2,914 2,844 2,872 2,330,900
2025/03/24 2,847 2,870 2,826 2,828 1,937,500
2025/03/21 2,850 2,888 2,829 2,850 3,480,500
2025/03/19 2,924 2,935 2,888 2,897 3,367,700
2025/03/18 2,933 2,968 2,909 2,956 3,923,000
2025/03/17 2,850 2,934 2,842 2,890 4,990,200
2025/03/14 2,645 2,858 2,635 2,840 5,995,400
2025/03/13 2,733 2,733 2,655 2,680 3,095,800
2025/03/12 2,685 2,732 2,666 2,712 3,219,600
2025/03/11 2,814 2,841 2,671 2,700 5,248,300
2025/03/10 2,800 2,843 2,772 2,822 2,818,300
2025/03/07 2,830 2,920 2,760 2,795 4,473,600
2025/03/06 2,855 2,862 2,794 2,810 2,741,900
2025/03/05 2,752 2,870 2,731 2,847 4,531,000
2025/03/04 2,746 2,798 2,683 2,720 2,713,100
2025/03/03 2,715 2,737 2,688 2,721 2,824,800
2025/02/28 2,708 2,746 2,673 2,716 4,523,200
2025/02/27 2,810 2,869 2,741 2,750 5,763,000
2025/02/26 2,718 2,854 2,716 2,796 9,028,600
2025/02/25 2,675 2,729 2,626 2,709 4,185,200
2025/02/21 2,700 2,845 2,643 2,691 15,464,800
2025/02/20 2,700 2,872 2,631 2,667 34,606,200
2025/02/19 2,340 2,684 2,308 2,669 28,169,200
2025/02/18 2,433 2,436 2,361 2,361 4,760,200
2025/02/17 2,526 2,536 2,431 2,442 4,161,700
2025/02/14 2,670 2,675 2,556 2,556 4,128,800
2025/02/13 2,505 2,681 2,505 2,654 7,183,100
2025/02/12 2,500 2,608 2,488 2,505 10,248,600
2025/02/10 2,500 2,555 2,496 2,532 3,865,900
2025/02/07 2,513 2,518 2,469 2,469 3,419,500
2025/02/06 2,500 2,521 2,486 2,507 2,413,300
2025/02/05 2,545 2,555 2,497 2,509 4,325,000
2025/02/04 2,591 2,595 2,555 2,563 1,688,200
2025/02/03 2,580 2,589 2,547 2,552 2,604,100
2025/01/31 2,642 2,642 2,601 2,618 1,766,400
2025/01/30 2,642 2,650 2,615 2,642 1,807,200
2025/01/29 2,634 2,665 2,621 2,649 2,382,100
2025/01/28 2,649 2,665 2,613 2,645 2,091,400
2025/01/27 2,600 2,650 2,580 2,643 2,680,000
2025/01/24 2,595 2,613 2,567 2,567 1,523,400
2025/01/23 2,592 2,625 2,582 2,589 1,891,500
2025/01/22 2,612 2,620 2,593 2,604 2,023,000
2025/01/21 2,609 2,613 2,578 2,608 1,641,000
2025/01/20 2,629 2,654 2,571 2,580 2,536,000
2025/01/17 2,557 2,609 2,534 2,595 4,511,000
2025/01/16 2,562 2,584 2,495 2,507 2,255,500
2025/01/15 2,532 2,550 2,501 2,517 1,614,700
2025/01/14 2,556 2,564 2,498 2,519 3,642,400
2025/01/10 2,630 2,646 2,585 2,585 2,770,400
2025/01/09 2,678 2,681 2,620 2,632 2,547,600
2025/01/08 2,740 2,742 2,672 2,681 1,907,700
2025/01/07 2,719 2,739 2,683 2,731 1,693,000
2025/01/06 2,770 2,784 2,707 2,714 2,361,800

このページの先頭へ