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
2026/06/16 2,580 2,587 2,525 2,552 2,607,400
2026/06/15 2,620 2,684 2,592 2,597 2,524,600
2026/06/12 2,608 2,666 2,578 2,607 3,485,700
2026/06/11 2,508 2,567 2,505 2,566 3,619,600
2026/06/10 2,500 2,538 2,467 2,529 2,965,300
2026/06/09 2,640 2,643 2,535 2,563 3,325,800
2026/06/08 2,630 2,685 2,573 2,599 4,482,600
2026/06/05 2,510 2,643 2,506 2,580 3,768,300
2026/06/04 2,609 2,629 2,511 2,518 2,916,500
2026/06/03 2,610 2,630 2,568 2,579 3,157,500
2026/06/02 2,665 2,718 2,597 2,606 3,921,000
2026/06/01 2,761 2,769 2,590 2,615 4,735,900
2026/05/29 2,715 2,833 2,704 2,811 8,675,700
2026/05/28 2,688 2,707 2,602 2,701 4,513,200
2026/05/27 2,605 2,645 2,578 2,641 4,942,300
2026/05/26 2,647 2,655 2,538 2,570 5,610,400
2026/05/25 2,685 2,724 2,625 2,647 5,202,600
2026/05/22 2,786 2,802 2,675 2,682 4,897,600
2026/05/21 2,857 2,867 2,759 2,773 5,305,000
2026/05/20 3,030 3,030 2,804 2,851 4,938,800
2026/05/19 3,012 3,040 2,910 2,973 3,911,800
2026/05/18 2,955 3,027 2,938 2,987 3,404,700
2026/05/15 2,993 3,040 2,918 2,949 4,996,500
2026/05/14 3,078 3,142 3,028 3,063 5,055,600
2026/05/13 3,234 3,259 3,057 3,101 7,088,000
2026/05/12 3,315 3,342 3,272 3,304 3,429,700
2026/05/11 3,410 3,420 3,258 3,348 3,872,700
2026/05/08 3,391 3,437 3,349 3,387 4,177,300
2026/05/07 3,285 3,321 3,218 3,321 4,605,700
2026/05/01 3,175 3,181 3,128 3,160 1,429,100
2026/04/30 3,167 3,195 3,138 3,181 2,930,200
2026/04/28 3,200 3,255 3,186 3,246 2,318,900
2026/04/27 3,130 3,160 3,112 3,138 1,540,300
2026/04/24 3,118 3,181 3,111 3,153 2,127,900
2026/04/23 3,115 3,128 3,051 3,103 2,129,700
2026/04/22 3,181 3,219 3,100 3,120 1,752,100
2026/04/21 3,241 3,256 3,135 3,136 1,546,900
2026/04/20 3,160 3,233 3,151 3,228 2,562,300
2026/04/17 3,133 3,146 3,075 3,107 2,748,100
2026/04/16 3,178 3,212 3,110 3,138 3,171,900
2026/04/15 3,227 3,281 3,192 3,219 2,717,400
2026/04/14 3,260 3,281 3,195 3,215 2,668,200
2026/04/13 3,332 3,360 3,268 3,285 3,003,200
2026/04/10 3,470 3,488 3,367 3,367 2,448,300
2026/04/09 3,500 3,518 3,457 3,472 2,411,000
2026/04/08 3,460 3,507 3,410 3,505 3,762,900
2026/04/07 3,503 3,535 3,426 3,452 2,248,500
2026/04/06 3,440 3,483 3,404 3,433 2,260,100
2026/04/03 3,318 3,389 3,318 3,385 1,806,200
2026/03/27 3,090 3,237 3,076 3,214 4,931,800
2026/03/26 3,058 3,075 2,997 3,025 1,589,800
2026/03/25 3,010 3,057 2,983 3,046 2,188,700
2026/03/24 2,987 3,018 2,949 2,986 1,968,500
2026/03/23 2,912 2,953 2,900 2,940 2,658,200
2026/03/19 2,977 3,024 2,969 2,986 2,752,900
2026/03/18 3,050 3,074 3,016 3,074 1,750,100
2026/03/17 3,068 3,080 3,023 3,056 1,431,200
2026/03/16 2,999 3,070 2,988 3,032 1,837,100
2026/03/13 2,950 3,034 2,949 3,012 2,597,600
2026/03/12 2,978 2,997 2,945 2,977 2,851,600
2026/03/11 3,100 3,109 2,996 2,997 2,173,100
2026/03/10 3,036 3,079 3,008 3,070 2,196,100
2026/03/09 2,950 3,045 2,948 3,036 2,839,100
2026/03/06 3,017 3,077 2,996 3,077 1,997,600
2026/03/05 3,146 3,178 3,040 3,040 3,869,800
2026/03/04 2,948 3,006 2,916 3,006 3,924,000
2026/03/03 3,170 3,215 3,037 3,068 3,487,000
2026/03/02 3,235 3,298 3,213 3,239 2,036,400
2026/02/27 3,241 3,332 3,235 3,300 4,278,600
2026/02/26 3,209 3,214 3,165 3,175 2,349,800
2026/02/25 3,220 3,232 3,163 3,218 2,401,500
2026/02/24 3,137 3,212 3,116 3,194 4,103,100
2026/02/20 3,079 3,090 3,023 3,074 3,006,000
2026/02/19 3,117 3,120 3,032 3,062 2,741,700
2026/02/18 3,126 3,126 3,005 3,097 4,205,300
2026/02/17 3,230 3,250 3,139 3,142 3,397,500
2026/02/16 3,311 3,360 3,250 3,275 3,020,800
2026/02/13 3,280 3,338 3,218 3,301 6,305,400
2026/02/12 3,034 3,265 3,025 3,223 14,757,900
2026/02/10 2,800 2,841 2,767 2,783 4,080,100
2026/02/09 2,870 2,883 2,831 2,858 3,434,400
2026/02/06 2,695 2,753 2,665 2,753 2,886,300
2026/02/05 2,810 2,845 2,786 2,793 3,101,300
2026/02/04 2,749 2,810 2,727 2,788 3,233,800
2026/02/03 2,729 2,730 2,668 2,711 2,181,900
2026/02/02 2,677 2,714 2,648 2,672 2,476,900
2026/01/30 2,528 2,630 2,519 2,629 2,581,000
2026/01/29 2,500 2,559 2,500 2,541 2,381,600
2026/01/28 2,569 2,607 2,524 2,544 2,952,900
2026/01/27 2,638 2,665 2,595 2,595 3,134,300
2026/01/26 2,749 2,759 2,647 2,670 2,973,300
2026/01/23 2,760 2,783 2,713 2,749 2,101,400
2026/01/22 2,761 2,770 2,716 2,722 2,400,400
2026/01/21 2,718 2,755 2,689 2,732 3,277,200
2026/01/20 2,700 2,757 2,687 2,720 3,319,600
2026/01/19 2,674 2,700 2,637 2,669 3,273,300
2026/01/16 2,712 2,754 2,621 2,671 5,281,600
2026/01/15 2,688 2,743 2,686 2,741 6,349,700
2026/01/14 2,518 2,668 2,502 2,615 6,938,900
2026/01/13 2,440 2,502 2,438 2,468 4,518,800
2026/01/09 2,372 2,442 2,351 2,410 4,078,600
2026/01/08 2,369 2,395 2,322 2,322 2,336,300
2026/01/07 2,380 2,402 2,365 2,380 1,892,500
2026/01/06 2,318 2,429 2,318 2,393 4,676,700
2026/01/05 2,289 2,320 2,259 2,310 3,098,600

このページの先頭へ