4911 (株)資生堂 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 3,446 | 3,462 | 3,397 | 3,408 | 1,294,600 | 3,408 |
| 2024-10-18 | 3,447 | 3,449 | 3,382 | 3,412 | 3,269,200 | 3,412 |
| 2024-10-17 | 3,474 | 3,496 | 3,422 | 3,456 | 3,479,600 | 3,456 |
| 2024-10-16 | 3,576 | 3,585 | 3,410 | 3,426 | 5,317,100 | 3,426 |
| 2024-10-15 | 3,705 | 3,717 | 3,653 | 3,686 | 1,642,800 | 3,686 |
| 2024-10-11 | 3,673 | 3,700 | 3,642 | 3,690 | 1,528,200 | 3,690 |
| 2024-10-10 | 3,688 | 3,709 | 3,632 | 3,690 | 1,932,400 | 3,690 |
| 2024-10-09 | 3,649 | 3,773 | 3,609 | 3,728 | 4,624,700 | 3,728 |
| 2024-10-08 | 3,811 | 3,824 | 3,601 | 3,604 | 4,819,100 | 3,604 |
| 2024-10-07 | 3,880 | 3,888 | 3,832 | 3,836 | 2,279,800 | 3,836 |
| 2024-10-04 | 3,730 | 3,822 | 3,730 | 3,822 | 2,185,900 | 3,822 |
| 2024-10-03 | 3,862 | 3,878 | 3,749 | 3,781 | 3,454,700 | 3,781 |
| 2024-10-02 | 3,778 | 3,858 | 3,745 | 3,812 | 3,798,300 | 3,812 |
| 2024-10-01 | 3,821 | 3,877 | 3,777 | 3,848 | 3,117,300 | 3,848 |
| 2024-09-30 | 3,873 | 3,944 | 3,834 | 3,875 | 4,903,000 | 3,875 |
| 2024-09-27 | 3,898 | 4,050 | 3,897 | 3,986 | 7,170,500 | 3,986 |
| 2024-09-26 | 3,645 | 3,829 | 3,566 | 3,785 | 6,495,400 | 3,785 |
| 2024-09-25 | 3,624 | 3,792 | 3,617 | 3,671 | 6,943,800 | 3,671 |
| 2024-09-24 | 3,440 | 3,565 | 3,427 | 3,560 | 4,594,600 | 3,560 |
| 2024-09-20 | 3,402 | 3,438 | 3,376 | 3,414 | 2,995,300 | 3,414 |
| 2024-09-19 | 3,356 | 3,386 | 3,344 | 3,370 | 1,625,600 | 3,370 |
| 2024-09-18 | 3,363 | 3,396 | 3,320 | 3,347 | 2,372,500 | 3,347 |
| 2024-09-17 | 3,337 | 3,360 | 3,288 | 3,338 | 3,144,200 | 3,338 |
| 2024-09-13 | 3,248 | 3,353 | 3,221 | 3,345 | 4,804,500 | 3,345 |
| 2024-09-12 | 3,124 | 3,216 | 3,124 | 3,212 | 2,780,600 | 3,212 |
| 2024-09-11 | 3,157 | 3,169 | 3,064 | 3,121 | 3,752,100 | 3,121 |
| 2024-09-10 | 3,241 | 3,260 | 3,189 | 3,199 | 2,191,300 | 3,199 |
| 2024-09-09 | 3,200 | 3,231 | 3,151 | 3,206 | 3,373,000 | 3,206 |
| 2024-09-06 | 3,139 | 3,266 | 3,126 | 3,247 | 4,854,800 | 3,247 |
| 2024-09-05 | 3,060 | 3,146 | 3,055 | 3,095 | 3,072,000 | 3,095 |
| 2024-09-04 | 3,166 | 3,180 | 3,082 | 3,094 | 4,259,700 | 3,094 |
| 2024-09-03 | 3,211 | 3,232 | 3,171 | 3,210 | 2,726,200 | 3,210 |
| 2024-09-02 | 3,265 | 3,285 | 3,203 | 3,213 | 2,342,900 | 3,213 |
| 2024-08-30 | 3,256 | 3,267 | 3,214 | 3,261 | 4,206,500 | 3,261 |
| 2024-08-29 | 3,300 | 3,310 | 3,245 | 3,275 | 3,349,700 | 3,275 |
| 2024-08-28 | 3,372 | 3,395 | 3,309 | 3,343 | 2,305,900 | 3,343 |
| 2024-08-27 | 3,360 | 3,424 | 3,352 | 3,414 | 1,475,100 | 3,414 |
| 2024-08-26 | 3,390 | 3,465 | 3,368 | 3,389 | 2,773,400 | 3,389 |
| 2024-08-23 | 3,398 | 3,403 | 3,340 | 3,360 | 1,963,800 | 3,360 |
| 2024-08-22 | 3,374 | 3,430 | 3,356 | 3,367 | 3,680,600 | 3,367 |
| 2024-08-21 | 3,507 | 3,507 | 3,336 | 3,342 | 6,440,800 | 3,342 |
| 2024-08-20 | 3,503 | 3,582 | 3,474 | 3,553 | 3,027,500 | 3,553 |
| 2024-08-19 | 3,521 | 3,525 | 3,444 | 3,480 | 2,971,500 | 3,480 |
| 2024-08-16 | 3,411 | 3,537 | 3,395 | 3,520 | 4,313,300 | 3,520 |
| 2024-08-15 | 3,400 | 3,428 | 3,362 | 3,400 | 3,649,500 | 3,400 |
| 2024-08-14 | 3,455 | 3,527 | 3,397 | 3,426 | 4,314,000 | 3,426 |
| 2024-08-13 | 3,412 | 3,467 | 3,330 | 3,415 | 7,309,800 | 3,415 |
| 2024-08-09 | 3,811 | 3,812 | 3,174 | 3,350 | 19,548,400 | 3,350 |
| 2024-08-08 | 3,810 | 3,815 | 3,810 | 3,810 | 3,754,700 | 3,810 |
| 2024-08-07 | 4,350 | 4,535 | 4,278 | 4,510 | 3,944,000 | 4,510 |
| 2024-08-06 | 4,278 | 4,463 | 4,278 | 4,446 | 4,291,800 | 4,446 |
| 2024-08-05 | 4,264 | 4,431 | 4,142 | 4,208 | 4,596,600 | 4,208 |
| 2024-08-02 | 4,449 | 4,533 | 4,435 | 4,509 | 3,278,700 | 4,509 |
| 2024-08-01 | 4,673 | 4,673 | 4,571 | 4,625 | 2,221,300 | 4,625 |
| 2024-07-31 | 4,679 | 4,760 | 4,556 | 4,720 | 3,372,900 | 4,720 |
| 2024-07-30 | 4,735 | 4,740 | 4,632 | 4,718 | 1,526,100 | 4,718 |
| 2024-07-29 | 4,641 | 4,736 | 4,617 | 4,726 | 1,826,200 | 4,726 |
| 2024-07-26 | 4,555 | 4,646 | 4,531 | 4,616 | 2,497,200 | 4,616 |
| 2024-07-25 | 4,510 | 4,602 | 4,457 | 4,532 | 3,209,300 | 4,532 |
| 2024-07-24 | 4,639 | 4,660 | 4,545 | 4,558 | 1,880,500 | 4,558 |
| 2024-07-23 | 4,710 | 4,719 | 4,660 | 4,681 | 1,303,400 | 4,681 |
| 2024-07-22 | 4,644 | 4,695 | 4,590 | 4,686 | 1,708,200 | 4,686 |
| 2024-07-19 | 4,633 | 4,637 | 4,587 | 4,618 | 1,356,000 | 4,618 |
| 2024-07-18 | 4,600 | 4,664 | 4,591 | 4,664 | 2,597,400 | 4,664 |
| 2024-07-17 | 4,530 | 4,604 | 4,526 | 4,592 | 2,364,200 | 4,592 |
| 2024-07-16 | 4,631 | 4,634 | 4,507 | 4,522 | 2,809,400 | 4,522 |
| 2024-07-12 | 4,600 | 4,743 | 4,591 | 4,689 | 2,939,100 | 4,689 |
| 2024-07-11 | 4,550 | 4,635 | 4,550 | 4,603 | 2,306,700 | 4,603 |
| 2024-07-10 | 4,611 | 4,633 | 4,502 | 4,550 | 2,848,900 | 4,550 |
| 2024-07-09 | 4,664 | 4,687 | 4,645 | 4,664 | 1,817,600 | 4,664 |
| 2024-07-08 | 4,675 | 4,693 | 4,635 | 4,664 | 1,832,800 | 4,664 |
| 2024-07-05 | 4,636 | 4,668 | 4,614 | 4,668 | 1,313,600 | 4,668 |
| 2024-07-04 | 4,637 | 4,666 | 4,590 | 4,605 | 1,504,800 | 4,605 |
| 2024-07-03 | 4,587 | 4,649 | 4,565 | 4,635 | 1,742,400 | 4,635 |
| 2024-07-02 | 4,600 | 4,634 | 4,574 | 4,588 | 1,645,700 | 4,588 |
| 2024-07-01 | 4,580 | 4,610 | 4,551 | 4,610 | 1,878,200 | 4,610 |
| 2024-06-28 | 4,770 | 4,793 | 4,571 | 4,588 | 4,649,200 | 4,588 |
| 2024-06-27 | 4,847 | 4,862 | 4,783 | 4,827 | 1,785,500 | 4,827 |
| 2024-06-26 | 4,739 | 4,849 | 4,734 | 4,839 | 2,534,200 | 4,839 |
| 2024-06-25 | 4,730 | 4,800 | 4,702 | 4,740 | 2,581,300 | 4,740 |
| 2024-06-24 | 4,813 | 4,823 | 4,695 | 4,700 | 2,412,000 | 4,700 |
| 2024-06-21 | 4,660 | 4,814 | 4,652 | 4,743 | 3,535,900 | 4,743 |
| 2024-06-20 | 4,644 | 4,686 | 4,605 | 4,641 | 2,550,700 | 4,641 |
| 2024-06-19 | 4,852 | 4,895 | 4,662 | 4,681 | 4,328,200 | 4,681 |
| 2024-06-18 | 5,034 | 5,044 | 4,915 | 4,915 | 1,963,700 | 4,915 |
| 2024-06-17 | 5,053 | 5,069 | 4,927 | 5,003 | 1,700,500 | 5,003 |
| 2024-06-14 | 4,972 | 5,077 | 4,938 | 5,061 | 2,745,500 | 5,061 |
| 2024-06-13 | 5,031 | 5,035 | 4,955 | 4,964 | 1,731,000 | 4,964 |
| 2024-06-12 | 5,058 | 5,063 | 4,989 | 5,022 | 1,834,100 | 5,022 |
| 2024-06-11 | 5,081 | 5,115 | 5,031 | 5,069 | 1,795,400 | 5,069 |
| 2024-06-10 | 5,129 | 5,136 | 5,011 | 5,072 | 2,264,700 | 5,072 |
| 2024-06-07 | 5,092 | 5,167 | 5,081 | 5,154 | 1,874,300 | 5,154 |
| 2024-06-06 | 5,212 | 5,272 | 5,118 | 5,119 | 2,413,900 | 5,119 |
| 2024-06-05 | 5,162 | 5,256 | 5,118 | 5,148 | 3,953,000 | 5,148 |
| 2024-06-04 | 5,017 | 5,152 | 5,016 | 5,103 | 2,935,000 | 5,103 |
| 2024-06-03 | 5,008 | 5,050 | 4,981 | 4,994 | 1,663,100 | 4,994 |
| 2024-05-31 | 4,998 | 5,025 | 4,951 | 4,971 | 4,118,600 | 4,971 |
| 2024-05-30 | 4,968 | 5,011 | 4,891 | 4,987 | 2,249,700 | 4,987 |
| 2024-05-29 | 5,100 | 5,101 | 4,975 | 4,989 | 2,544,700 | 4,989 |
| 2024-05-28 | 5,016 | 5,026 | 4,946 | 4,980 | 1,771,900 | 4,980 |
| 2024-05-27 | 4,986 | 5,000 | 4,912 | 4,969 | 2,033,200 | 4,969 |
| 2024-05-24 | 4,875 | 5,088 | 4,862 | 5,018 | 4,934,000 | 5,018 |
| 2024-05-23 | 4,808 | 4,891 | 4,783 | 4,815 | 1,915,800 | 4,815 |
| 2024-05-22 | 4,767 | 4,850 | 4,726 | 4,783 | 2,393,300 | 4,783 |
| 2024-05-21 | 4,918 | 4,950 | 4,761 | 4,762 | 2,836,300 | 4,762 |
| 2024-05-20 | 4,890 | 4,957 | 4,881 | 4,918 | 1,664,800 | 4,918 |
| 2024-05-17 | 4,908 | 5,019 | 4,875 | 4,916 | 3,850,000 | 4,916 |
| 2024-05-16 | 4,744 | 4,865 | 4,714 | 4,862 | 3,093,800 | 4,862 |
| 2024-05-15 | 4,750 | 4,782 | 4,702 | 4,735 | 2,519,200 | 4,735 |
| 2024-05-14 | 4,699 | 4,829 | 4,660 | 4,810 | 5,166,100 | 4,810 |
| 2024-05-13 | 4,870 | 4,879 | 4,569 | 4,656 | 6,580,500 | 4,656 |
| 2024-05-10 | 4,508 | 4,538 | 4,454 | 4,510 | 3,143,900 | 4,510 |
| 2024-05-09 | 4,437 | 4,532 | 4,411 | 4,490 | 5,898,700 | 4,490 |
| 2024-05-08 | 4,335 | 4,380 | 4,281 | 4,297 | 2,334,000 | 4,297 |
| 2024-05-07 | 4,268 | 4,348 | 4,245 | 4,320 | 2,170,800 | 4,320 |
| 2024-05-02 | 4,250 | 4,284 | 4,183 | 4,268 | 4,065,200 | 4,268 |
| 2024-05-01 | 4,222 | 4,379 | 4,222 | 4,354 | 2,767,500 | 4,354 |
| 2024-04-30 | 4,210 | 4,250 | 4,171 | 4,215 | 2,625,500 | 4,215 |
| 2024-04-26 | 4,171 | 4,207 | 4,132 | 4,196 | 2,083,700 | 4,196 |
| 2024-04-25 | 4,272 | 4,299 | 4,182 | 4,217 | 2,167,100 | 4,217 |
| 2024-04-24 | 4,235 | 4,267 | 4,206 | 4,267 | 3,020,000 | 4,267 |
| 2024-04-23 | 4,220 | 4,242 | 4,175 | 4,242 | 1,736,800 | 4,242 |
| 2024-04-22 | 4,127 | 4,232 | 4,100 | 4,229 | 3,208,900 | 4,229 |
| 2024-04-19 | 4,199 | 4,218 | 4,033 | 4,057 | 4,581,700 | 4,057 |
| 2024-04-18 | 4,006 | 4,095 | 3,997 | 4,059 | 2,157,900 | 4,059 |
| 2024-04-17 | 4,045 | 4,049 | 3,962 | 3,971 | 2,407,800 | 3,971 |
| 2024-04-16 | 3,975 | 4,067 | 3,966 | 4,046 | 2,814,200 | 4,046 |
| 2024-04-15 | 4,009 | 4,015 | 3,943 | 3,979 | 2,510,900 | 3,979 |
| 2024-04-12 | 4,000 | 4,068 | 3,980 | 4,058 | 2,431,500 | 4,058 |
| 2024-04-11 | 3,980 | 3,984 | 3,926 | 3,968 | 2,832,100 | 3,968 |
| 2024-04-10 | 4,080 | 4,124 | 4,010 | 4,010 | 2,757,300 | 4,010 |
| 2024-04-09 | 4,113 | 4,134 | 4,066 | 4,087 | 1,499,200 | 4,087 |
| 2024-04-08 | 4,140 | 4,154 | 4,062 | 4,093 | 2,586,400 | 4,093 |
| 2024-04-05 | 4,211 | 4,264 | 4,128 | 4,141 | 3,066,600 | 4,141 |
| 2024-04-04 | 4,096 | 4,268 | 4,094 | 4,209 | 3,482,000 | 4,209 |
| 2024-04-03 | 4,133 | 4,158 | 4,096 | 4,097 | 1,951,700 | 4,097 |
| 2024-04-02 | 4,161 | 4,185 | 4,132 | 4,173 | 1,962,700 | 4,173 |
| 2024-04-01 | 4,150 | 4,220 | 4,130 | 4,174 | 2,530,500 | 4,174 |
| 2024-03-29 | 4,121 | 4,179 | 4,093 | 4,093 | 2,557,800 | 4,093 |
| 2024-03-28 | 4,139 | 4,245 | 4,121 | 4,130 | 3,656,700 | 4,130 |
| 2024-03-27 | 4,050 | 4,124 | 4,040 | 4,098 | 2,906,700 | 4,098 |
| 2024-03-26 | 4,048 | 4,073 | 4,012 | 4,018 | 2,792,900 | 4,018 |
| 2024-03-25 | 4,158 | 4,163 | 4,082 | 4,086 | 3,770,800 | 4,086 |
| 2024-03-22 | 4,197 | 4,257 | 4,162 | 4,216 | 2,372,900 | 4,216 |
| 2024-03-21 | 4,232 | 4,250 | 4,187 | 4,210 | 2,632,200 | 4,210 |
| 2024-03-19 | 4,218 | 4,255 | 4,203 | 4,237 | 2,298,500 | 4,237 |
| 2024-03-18 | 4,183 | 4,260 | 4,151 | 4,223 | 2,616,900 | 4,223 |
| 2024-03-15 | 4,209 | 4,215 | 4,102 | 4,177 | 3,608,500 | 4,177 |
| 2024-03-14 | 4,099 | 4,280 | 4,094 | 4,279 | 3,805,700 | 4,279 |
| 2024-03-13 | 4,152 | 4,229 | 4,134 | 4,140 | 2,941,700 | 4,140 |
| 2024-03-12 | 4,078 | 4,218 | 4,005 | 4,218 | 3,634,500 | 4,218 |
| 2024-03-11 | 4,033 | 4,090 | 4,022 | 4,070 | 2,158,300 | 4,070 |
| 2024-03-08 | 4,183 | 4,226 | 4,030 | 4,030 | 4,183,600 | 4,030 |
| 2024-03-07 | 4,213 | 4,234 | 4,132 | 4,135 | 3,087,400 | 4,135 |
| 2024-03-06 | 4,121 | 4,214 | 4,115 | 4,213 | 3,294,500 | 4,213 |
| 2024-03-05 | 4,147 | 4,170 | 4,107 | 4,125 | 2,185,000 | 4,125 |
| 2024-03-04 | 4,172 | 4,258 | 4,108 | 4,135 | 3,128,500 | 4,135 |
| 2024-03-01 | 4,110 | 4,160 | 4,058 | 4,148 | 3,144,700 | 4,148 |
| 2024-02-29 | 4,056 | 4,082 | 4,038 | 4,047 | 3,140,900 | 4,047 |
| 2024-02-28 | 4,030 | 4,124 | 4,028 | 4,114 | 2,392,400 | 4,114 |
| 2024-02-27 | 4,102 | 4,110 | 4,046 | 4,051 | 2,625,900 | 4,051 |
| 2024-02-26 | 4,199 | 4,246 | 4,150 | 4,167 | 2,838,500 | 4,167 |
| 2024-02-22 | 4,100 | 4,195 | 4,077 | 4,177 | 2,407,400 | 4,177 |
| 2024-02-21 | 4,149 | 4,185 | 4,126 | 4,154 | 1,752,700 | 4,154 |
| 2024-02-20 | 4,188 | 4,207 | 4,142 | 4,148 | 1,993,600 | 4,148 |
| 2024-02-19 | 4,113 | 4,218 | 4,082 | 4,175 | 3,513,600 | 4,175 |
| 2024-02-16 | 3,930 | 4,115 | 3,907 | 4,079 | 5,461,600 | 4,079 |
| 2024-02-15 | 4,030 | 4,056 | 3,864 | 3,902 | 6,327,600 | 3,902 |
| 2024-02-14 | 4,202 | 4,209 | 3,995 | 4,072 | 5,169,700 | 4,072 |
| 2024-02-13 | 4,400 | 4,499 | 4,225 | 4,272 | 6,510,300 | 4,272 |
| 2024-02-09 | 4,150 | 4,246 | 4,117 | 4,245 | 3,340,100 | 4,245 |
| 2024-02-08 | 4,220 | 4,232 | 4,158 | 4,184 | 2,747,100 | 4,184 |
| 2024-02-07 | 4,203 | 4,255 | 4,165 | 4,220 | 3,315,100 | 4,220 |
| 2024-02-06 | 4,274 | 4,340 | 4,215 | 4,258 | 7,137,300 | 4,258 |
| 2024-02-05 | 4,132 | 4,171 | 4,090 | 4,158 | 3,000,600 | 4,158 |
| 2024-02-02 | 4,100 | 4,152 | 4,087 | 4,117 | 1,969,600 | 4,117 |
| 2024-02-01 | 4,094 | 4,111 | 4,053 | 4,096 | 1,739,200 | 4,096 |
| 2024-01-31 | 4,113 | 4,137 | 4,096 | 4,130 | 1,878,100 | 4,130 |
| 2024-01-30 | 4,164 | 4,209 | 4,125 | 4,141 | 2,495,000 | 4,141 |
| 2024-01-29 | 4,052 | 4,139 | 4,018 | 4,138 | 2,761,300 | 4,138 |
| 2024-01-26 | 4,041 | 4,108 | 4,025 | 4,049 | 2,620,900 | 4,049 |
| 2024-01-25 | 3,999 | 4,042 | 3,959 | 4,009 | 2,947,700 | 4,009 |
| 2024-01-24 | 4,072 | 4,086 | 4,030 | 4,055 | 2,092,200 | 4,055 |
| 2024-01-23 | 4,016 | 4,064 | 3,996 | 4,005 | 2,082,700 | 4,005 |
| 2024-01-22 | 3,999 | 4,028 | 3,965 | 4,016 | 3,050,700 | 4,016 |
| 2024-01-19 | 3,980 | 4,054 | 3,961 | 3,991 | 3,892,000 | 3,991 |
| 2024-01-18 | 4,022 | 4,024 | 3,945 | 3,956 | 4,860,700 | 3,956 |
| 2024-01-17 | 4,213 | 4,221 | 4,073 | 4,073 | 4,263,600 | 4,073 |
| 2024-01-16 | 4,148 | 4,230 | 4,138 | 4,203 | 3,380,100 | 4,203 |
| 2024-01-15 | 4,164 | 4,165 | 4,086 | 4,128 | 3,224,600 | 4,128 |
| 2024-01-12 | 4,249 | 4,249 | 4,150 | 4,221 | 3,758,000 | 4,221 |
| 2024-01-11 | 4,250 | 4,250 | 4,145 | 4,199 | 3,288,500 | 4,199 |
| 2024-01-10 | 4,231 | 4,234 | 4,195 | 4,212 | 2,483,000 | 4,212 |
| 2024-01-09 | 4,236 | 4,257 | 4,165 | 4,230 | 2,608,700 | 4,230 |
| 2024-01-05 | 4,299 | 4,299 | 4,198 | 4,212 | 2,918,900 | 4,212 |
| 2024-01-04 | 4,191 | 4,314 | 4,164 | 4,306 | 2,814,900 | 4,306 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
