株式
  1. HOME >
  2. 株価時系列 >
  3. 4911

4911 (株)資生堂 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-12-122,3272,468.52,318.52,437.55,961,9002,437.50
2025-12-112,3482,378.52,3002,315.53,684,0002,315.50
2025-12-102,298.52,3132,256.52,268.53,099,9002,268.50
2025-12-092,315.52,3442,252.52,2712,410,3002,271
2025-12-082,3532,3642,3092,3282,259,6002,328
2025-12-052,3002,3512,2972,3454,109,8002,345
2025-12-042,1402,3222,1352,290.57,087,5002,290.50
2025-12-032,1772,1782,145.52,1522,825,3002,152
2025-12-022,1922,1992,1692,1893,243,9002,189
2025-12-012,2302,242.52,1822,196.53,499,4002,196.50
2025-11-282,2202,2292,1982,2214,596,1002,221
2025-11-272,230.52,247.52,1922,2133,861,1002,213
2025-11-262,172.52,237.52,1492,237.55,746,4002,237.50
2025-11-252,2122,2142,1732,1793,577,5002,179
2025-11-212,185.52,2112,1542,2017,428,2002,201
2025-11-202,2902,3132,1762,185.58,299,9002,185.50
2025-11-192,3402,3712,305.52,305.54,182,7002,305.50
2025-11-182,4342,4382,3322,353.55,731,0002,353.50
2025-11-172,465.52,490.52,3612,423.58,770,1002,423.50
2025-11-142,6952,7212,6442,665.52,652,3002,665.50
2025-11-132,7802,7802,6502,6753,290,3002,675
2025-11-122,6072,717.52,5812,701.55,266,0002,701.50
2025-11-112,485.52,7082,4812,562.512,428,0002,562.50
2025-11-102,6212,6242,5722,585.52,522,6002,585.50
2025-11-072,5312,5832,529.52,5712,692,9002,571
2025-11-062,562.52,578.52,496.52,5092,196,7002,509
2025-11-052,6072,6202,5092,536.52,614,5002,536.50
2025-11-042,6022,645.52,594.52,6202,215,6002,620
2025-10-312,610.52,626.52,5922,6001,665,9002,600
2025-10-302,5522,6252,5502,602.53,066,1002,602.50
2025-10-292,625.52,653.52,564.52,565.53,214,8002,565.50
2025-10-282,7372,7472,6552,6553,095,5002,655
2025-10-272,7612,789.52,739.52,772.52,594,1002,772.50
2025-10-242,7952,804.52,724.52,7272,111,3002,727
2025-10-232,7402,8222,7352,7862,291,3002,786
2025-10-222,7612,7872,747.52,754.52,090,4002,754.50
2025-10-212,8202,8392,7742,7853,070,8002,785
2025-10-202,7822,818.52,727.52,818.53,467,0002,818.50
2025-10-172,6652,7272,647.52,7064,711,0002,706
2025-10-162,551.52,651.52,5502,651.53,459,9002,651.50
2025-10-152,502.52,5742,481.52,542.53,117,2002,542.50
2025-10-142,5422,580.52,4702,483.53,863,4002,483.50
2025-10-102,5992,6462,499.52,610.54,697,1002,610.50
2025-10-092,5202,5552,5172,5551,816,4002,555
2025-10-082,546.52,567.52,499.52,523.52,181,1002,523.50
2025-10-072,541.52,545.52,5072,510.52,748,3002,510.50
2025-10-062,5802,5822,523.52,5472,499,1002,547
2025-10-032,5502,5592,519.52,5201,464,0002,520
2025-10-022,4802,5472,4722,5471,998,2002,547
2025-10-012,502.52,5172,4742,4982,208,9002,498
2025-09-302,504.52,5432,498.52,5271,979,6002,527
2025-09-292,5202,5292,4722,4742,204,8002,474
2025-09-262,533.52,5382,5102,527.52,299,3002,527.50
2025-09-252,5612,5852,535.52,5532,299,2002,553
2025-09-242,544.52,5782,5182,569.53,681,7002,569.50
2025-09-222,435.52,503.52,428.52,503.52,677,1002,503.50
2025-09-192,486.52,4882,4022,418.53,591,8002,418.50
2025-09-182,4832,5052,4542,4882,994,2002,488
2025-09-172,4102,487.52,3972,468.54,412,3002,468.50
2025-09-162,3652,4142,346.52,3962,182,1002,396
2025-09-122,3482,3742,3362,3702,593,5002,370
2025-09-112,3502,364.52,322.52,3482,851,3002,348
2025-09-102,4002,419.52,3602,3603,212,1002,360
2025-09-092,4262,429.52,3922,4082,929,6002,408
2025-09-082,417.52,468.52,4132,426.53,248,3002,426.50
2025-09-052,4332,4432,3982,402.52,480,4002,402.50
2025-09-042,4102,462.52,4042,4332,466,4002,433
2025-09-032,4032,4542,399.52,4162,694,4002,416
2025-09-022,4072,4222,402.52,4101,582,9002,410
2025-09-012,3992,4172,3752,4001,889,3002,400
2025-08-292,4222,4302,4012,4062,368,4002,406
2025-08-282,4352,449.52,421.52,4324,199,0002,432
2025-08-272,410.52,470.52,3982,4152,931,7002,415
2025-08-262,4512,456.52,418.52,4213,068,3002,421
2025-08-252,499.52,513.52,4772,483.51,874,3002,483.50
2025-08-222,5032,5092,4542,4713,312,3002,471
2025-08-212,5702,5802,5292,535.51,834,9002,535.50
2025-08-202,582.52,628.52,5582,5593,866,7002,559
2025-08-192,5402,5492,5122,532.51,761,3002,532.50
2025-08-182,5302,5472,5052,5303,051,0002,530
2025-08-152,522.52,5482,5142,5163,522,0002,516
2025-08-142,6442,661.52,5442,5523,480,3002,552
2025-08-132,6002,6632,5812,643.53,870,5002,643.50
2025-08-122,5742,6172,5662,581.53,712,9002,581.50
2025-08-082,6702,6722,5482,565.56,989,9002,565.50
2025-08-072,5612,6792,5612,66114,377,1002,661
2025-08-062,3852,4042,3772,3973,001,9002,397
2025-08-052,4102,4522,396.52,401.52,310,0002,401.50
2025-08-042,3902,424.52,3752,413.52,104,9002,413.50
2025-08-012,4312,4682,429.52,4401,704,3002,440
2025-07-312,403.52,461.52,400.52,455.52,215,8002,455.50
2025-07-302,3832,4152,375.52,4155,000,0002,415
2025-07-292,4182,448.52,383.52,4021,769,5002,402
2025-07-282,395.52,4272,390.52,425.51,982,6002,425.50
2025-07-252,463.52,4652,383.52,383.52,966,6002,383.50
2025-07-242,4802,4842,4482,4641,991,5002,464
2025-07-232,3652,4862,3532,4514,368,7002,451
2025-07-222,3752,388.52,3162,3383,394,5002,338
2025-07-182,4242,4422,388.52,4062,274,6002,406
2025-07-172,385.52,4052,370.52,3952,972,8002,395
2025-07-162,4402,4502,4002,4002,911,7002,400
2025-07-152,501.52,5382,4652,4653,066,4002,465
2025-07-142,5802,594.52,5202,5202,606,1002,520
2025-07-112,5722,633.52,548.52,6083,341,2002,608
2025-07-102,6252,6352,520.52,5223,159,5002,522
2025-07-092,6042,6842,5922,6352,953,8002,635
2025-07-082,5702,6032,5412,5542,214,4002,554
2025-07-072,6022,6382,572.52,594.51,578,2002,594.50
2025-07-042,6992,7142,6272,6272,299,0002,627
2025-07-032,6482,7472,608.52,7174,056,9002,717
2025-07-022,5902,6592,5392,6582,194,0002,658
2025-07-012,600.52,6642,591.52,6103,248,2002,610
2025-06-302,5982,6072,5522,573.52,574,3002,573.50
2025-06-272,515.52,6332,5052,5714,849,5002,571
2025-06-262,486.52,5472,4792,5122,433,7002,512
2025-06-252,497.52,519.52,469.52,4751,898,2002,475
2025-06-242,5002,5282,460.52,497.51,767,5002,497.50
2025-06-232,446.52,465.52,4162,4591,296,9002,459
2025-06-202,424.52,4782,4142,454.53,514,0002,454.50
2025-06-192,4772,5002,4382,441.51,510,5002,441.50
2025-06-182,4402,477.52,437.52,4701,657,6002,470
2025-06-172,4592,5352,4532,461.52,921,3002,461.50
2025-06-162,4542,4732,407.52,4201,768,5002,420
2025-06-132,488.52,4972,4112,4332,919,7002,433
2025-06-122,4922,5462,4522,469.52,763,4002,469.50
2025-06-112,5362,6582,4732,4927,387,3002,492
2025-06-102,4062,534.52,3792,5145,056,0002,514
2025-06-092,401.52,4072,3492,3661,963,4002,366
2025-06-062,3902,432.52,374.52,378.52,166,3002,378.50
2025-06-052,4202,4922,405.52,423.53,388,7002,423.50
2025-06-042,3212,4702,3192,441.56,375,8002,441.50
2025-06-032,2792,3282,2772,304.51,638,5002,304.50
2025-06-022,3102,3642,2822,2842,713,7002,284
2025-05-302,234.52,3312,215.52,3304,217,6002,330
2025-05-292,2982,305.52,2432,251.53,034,2002,251.50
2025-05-282,3302,3522,2802,289.52,498,4002,289.50
2025-05-272,2802,2952,2632,2951,322,6002,295
2025-05-262,2622,2952,256.52,2891,127,8002,289
2025-05-232,2942,3252,272.52,2822,335,5002,282
2025-05-222,2422,297.52,2362,2802,757,7002,280
2025-05-212,3122,3432,2712,277.52,170,4002,277.50
2025-05-202,3052,4662,296.52,297.55,446,4002,297.50
2025-05-192,3822,3872,318.52,333.51,774,6002,333.50
2025-05-162,4302,4352,3532,3622,074,4002,362
2025-05-152,4202,426.52,3932,4122,157,5002,412
2025-05-142,4222,4922,4182,446.52,905,0002,446.50
2025-05-132,5502,5862,4112,469.56,233,4002,469.50
2025-05-122,4552,4802,4332,462.52,879,2002,462.50
2025-05-092,4402,497.52,404.52,4754,591,0002,475
2025-05-082,3402,3582,303.52,3581,909,7002,358
2025-05-072,3202,371.52,305.52,341.52,582,7002,341.50
2025-05-022,3542,3892,3242,333.52,713,6002,333.50
2025-05-012,3322,3902,3172,381.52,279,5002,381.50
2025-04-302,3362,354.52,324.52,353.53,058,0002,353.50
2025-04-282,3662,3922,3602,369.51,672,3002,369.50
2025-04-252,3352,401.52,319.52,375.52,516,7002,375.50
2025-04-242,3002,3492,3002,3172,267,5002,317
2025-04-232,275.52,358.52,2492,296.54,902,6002,296.50
2025-04-222,2192,2392,2062,2261,931,7002,226
2025-04-212,264.52,264.52,1962,2173,192,3002,217
2025-04-182,2802,294.52,2512,274.52,177,2002,274.50
2025-04-172,2582,302.52,2352,2952,701,2002,295
2025-04-162,3392,364.52,2572,2803,923,6002,280
2025-04-152,5052,507.52,3702,3703,679,5002,370
2025-04-142,537.52,5822,4832,517.51,853,0002,517.50
2025-04-112,3912,496.52,3912,4912,389,4002,491
2025-04-102,503.52,5632,4682,5443,880,0002,544
2025-04-092,3212,3472,2352,3133,748,9002,313
2025-04-082,349.52,3852,3042,344.52,942,9002,344.50
2025-04-072,3472,400.52,2332,249.55,079,5002,249.50
2025-04-042,6772,6772,5702,607.52,761,0002,607.50
2025-04-032,634.52,703.52,6332,699.52,159,8002,699.50
2025-04-022,8082,8242,720.52,734.51,903,7002,734.50
2025-04-012,868.52,8752,7892,8171,939,8002,817
2025-03-312,779.52,855.52,7162,8203,775,8002,820
2025-03-282,8802,903.52,835.52,8541,552,6002,854
2025-03-272,8602,883.52,8332,883.51,876,8002,883.50
2025-03-262,8812,9092,8342,852.52,738,5002,852.50
2025-03-252,8602,9142,843.52,8722,330,9002,872
2025-03-242,8472,869.52,8262,827.51,937,5002,827.50
2025-03-212,8502,8882,828.52,849.53,480,5002,849.50
2025-03-192,9242,934.52,8882,8973,367,7002,897
2025-03-182,9332,9682,908.52,9563,923,0002,956
2025-03-172,8502,933.52,8422,8904,990,2002,890
2025-03-142,6452,857.52,6352,8405,995,4002,840
2025-03-132,732.52,732.52,6552,6803,095,8002,680
2025-03-122,6852,7322,665.52,711.53,219,6002,711.50
2025-03-112,8142,840.52,6712,7005,248,3002,700
2025-03-102,8002,8432,771.52,8222,818,3002,822
2025-03-072,8302,9202,7602,794.54,473,6002,794.50
2025-03-062,8552,8622,7942,809.52,741,9002,809.50
2025-03-052,7522,8702,730.52,8474,531,0002,847
2025-03-042,7462,797.52,682.52,719.52,713,1002,719.50
2025-03-032,7152,736.52,687.52,7212,824,8002,721
2025-02-282,707.52,7462,6732,7164,523,2002,716
2025-02-272,8102,8692,7412,749.55,763,0002,749.50
2025-02-262,7182,8542,7162,7969,028,6002,796
2025-02-252,6752,728.52,6262,7094,185,2002,709
2025-02-212,699.52,844.52,642.52,690.515,464,8002,690.50
2025-02-202,7002,8722,630.52,66734,606,2002,667
2025-02-192,339.52,6842,307.52,66928,169,2002,669
2025-02-182,4332,4362,3612,3614,760,2002,361
2025-02-172,5262,535.52,4312,4424,161,7002,442
2025-02-142,6702,6752,5562,5564,128,8002,556
2025-02-132,5052,6812,5052,653.57,183,1002,653.50
2025-02-122,5002,6082,4882,504.510,248,6002,504.50
2025-02-102,5002,5552,4962,5323,865,9002,532
2025-02-072,5132,5182,4692,4693,419,5002,469
2025-02-062,5002,5212,485.52,506.52,413,3002,506.50
2025-02-052,5452,5552,496.52,508.54,325,0002,508.50
2025-02-042,590.52,5952,5552,5631,688,2002,563
2025-02-032,5802,588.52,546.52,5522,604,1002,552
2025-01-312,6422,6422,600.52,617.51,766,4002,617.50
2025-01-302,641.52,6502,6152,6421,807,2002,642
2025-01-292,633.52,6652,6212,648.52,382,1002,648.50
2025-01-282,6492,6652,6132,6452,091,4002,645
2025-01-272,6002,6502,5802,6432,680,0002,643
2025-01-242,5952,6132,566.52,566.51,523,4002,566.50
2025-01-232,591.52,624.52,581.52,5891,891,5002,589
2025-01-222,6122,6202,5932,603.52,023,0002,603.50
2025-01-212,6092,6132,5782,607.51,641,0002,607.50
2025-01-202,6292,6542,5712,5802,536,0002,580
2025-01-172,5572,6092,533.52,5954,511,0002,595
2025-01-162,5622,5842,4952,5072,255,5002,507
2025-01-152,5322,5502,500.52,5171,614,7002,517
2025-01-142,555.52,563.52,497.52,518.53,642,4002,518.50
2025-01-102,6302,6462,5852,5852,770,4002,585
2025-01-092,6782,680.52,6202,631.52,547,6002,631.50
2025-01-082,739.52,741.52,6722,6811,907,7002,681
2025-01-072,7192,738.52,6832,7311,693,0002,731
2025-01-062,7702,7842,7072,7142,361,8002,714

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