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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
