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
2024-07-194,6334,6374,5874,6181,356,0004,618
2024-07-184,6004,6644,5914,6642,597,4004,664
2024-07-174,5304,6044,5264,5922,364,2004,592
2024-07-164,6314,6344,5074,5222,809,4004,522
2024-07-124,6004,7434,5914,6892,939,1004,689
2024-07-114,5504,6354,5504,6032,306,7004,603
2024-07-104,6114,6334,5024,5502,848,9004,550
2024-07-094,6644,6874,6454,6641,817,6004,664
2024-07-084,6754,6934,6354,6641,832,8004,664
2024-07-054,6364,6684,6144,6681,313,6004,668
2024-07-044,6374,6664,5904,6051,504,8004,605
2024-07-034,5874,6494,5654,6351,742,4004,635
2024-07-024,6004,6344,5744,5881,645,7004,588
2024-07-014,5804,6104,5514,6101,878,2004,610
2024-06-284,7704,7934,5714,5884,649,2004,588
2024-06-274,8474,8624,7834,8271,785,5004,827
2024-06-264,7394,8494,7344,8392,534,2004,839
2024-06-254,7304,8004,7024,7402,581,3004,740
2024-06-244,8134,8234,6954,7002,412,0004,700
2024-06-214,6604,8144,6524,7433,535,9004,743
2024-06-204,6444,6864,6054,6412,550,7004,641
2024-06-194,8524,8954,6624,6814,328,2004,681
2024-06-185,0345,0444,9154,9151,963,7004,915
2024-06-175,0535,0694,9275,0031,700,5005,003
2024-06-144,9725,0774,9385,0612,745,5005,061
2024-06-135,0315,0354,9554,9641,731,0004,964
2024-06-125,0585,0634,9895,0221,834,1005,022
2024-06-115,0815,1155,0315,0691,795,4005,069
2024-06-105,1295,1365,0115,0722,264,7005,072
2024-06-075,0925,1675,0815,1541,874,3005,154
2024-06-065,2125,2725,1185,1192,413,9005,119
2024-06-055,1625,2565,1185,1483,953,0005,148
2024-06-045,0175,1525,0165,1032,935,0005,103
2024-06-035,0085,0504,9814,9941,663,1004,994
2024-05-314,9985,0254,9514,9714,118,6004,971
2024-05-304,9685,0114,8914,9872,249,7004,987
2024-05-295,1005,1014,9754,9892,544,7004,989
2024-05-285,0165,0264,9464,9801,771,9004,980
2024-05-274,9865,0004,9124,9692,033,2004,969
2024-05-244,8755,0884,8625,0184,934,0005,018
2024-05-234,8084,8914,7834,8151,915,8004,815
2024-05-224,7674,8504,7264,7832,393,3004,783
2024-05-214,9184,9504,7614,7622,836,3004,762
2024-05-204,8904,9574,8814,9181,664,8004,918
2024-05-174,9085,0194,8754,9163,850,0004,916
2024-05-164,7444,8654,7144,8623,093,8004,862
2024-05-154,7504,7824,7024,7352,519,2004,735
2024-05-144,6994,8294,6604,8105,166,1004,810
2024-05-134,8704,8794,5694,6566,580,5004,656
2024-05-104,5084,5384,4544,5103,143,9004,510
2024-05-094,4374,5324,4114,4905,898,7004,490
2024-05-084,3354,3804,2814,2972,334,0004,297
2024-05-074,2684,3484,2454,3202,170,8004,320
2024-05-024,2504,2844,1834,2684,065,2004,268
2024-05-014,2224,3794,2224,3542,767,5004,354
2024-04-304,2104,2504,1714,2152,625,5004,215
2024-04-264,1714,2074,1324,1962,083,7004,196
2024-04-254,2724,2994,1824,2172,167,1004,217
2024-04-244,2354,2674,2064,2673,020,0004,267
2024-04-234,2204,2424,1754,2421,736,8004,242
2024-04-224,1274,2324,1004,2293,208,9004,229
2024-04-194,1994,2184,0334,0574,581,7004,057
2024-04-184,0064,0953,9974,0592,157,9004,059
2024-04-174,0454,0493,9623,9712,407,8003,971
2024-04-163,9754,0673,9664,0462,814,2004,046
2024-04-154,0094,0153,9433,9792,510,9003,979
2024-04-124,0004,0683,9804,0582,431,5004,058
2024-04-113,9803,9843,9263,9682,832,1003,968
2024-04-104,0804,1244,0104,0102,757,3004,010
2024-04-094,1134,1344,0664,0871,499,2004,087
2024-04-084,1404,1544,0624,0932,586,4004,093
2024-04-054,2114,2644,1284,1413,066,6004,141
2024-04-044,0964,2684,0944,2093,482,0004,209
2024-04-034,1334,1584,0964,0971,951,7004,097
2024-04-024,1614,1854,1324,1731,962,7004,173
2024-04-014,1504,2204,1304,1742,530,5004,174
2024-03-294,1214,1794,0934,0932,557,8004,093
2024-03-284,1394,2454,1214,1303,656,7004,130
2024-03-274,0504,1244,0404,0982,906,7004,098
2024-03-264,0484,0734,0124,0182,792,9004,018
2024-03-254,1584,1634,0824,0863,770,8004,086
2024-03-224,1974,2574,1624,2162,372,9004,216
2024-03-214,2324,2504,1874,2102,632,2004,210
2024-03-194,2184,2554,2034,2372,298,5004,237
2024-03-184,1834,2604,1514,2232,616,9004,223
2024-03-154,2094,2154,1024,1773,608,5004,177
2024-03-144,0994,2804,0944,2793,805,7004,279
2024-03-134,1524,2294,1344,1402,941,7004,140
2024-03-124,0784,2184,0054,2183,634,5004,218
2024-03-114,0334,0904,0224,0702,158,3004,070
2024-03-084,1834,2264,0304,0304,183,6004,030
2024-03-074,2134,2344,1324,1353,087,4004,135
2024-03-064,1214,2144,1154,2133,294,5004,213
2024-03-054,1474,1704,1074,1252,185,0004,125
2024-03-044,1724,2584,1084,1353,128,5004,135
2024-03-014,1104,1604,0584,1483,144,7004,148
2024-02-294,0564,0824,0384,0473,140,9004,047
2024-02-284,0304,1244,0284,1142,392,4004,114
2024-02-274,1024,1104,0464,0512,625,9004,051
2024-02-264,1994,2464,1504,1672,838,5004,167
2024-02-224,1004,1954,0774,1772,407,4004,177
2024-02-214,1494,1854,1264,1541,752,7004,154
2024-02-204,1884,2074,1424,1481,993,6004,148
2024-02-194,1134,2184,0824,1753,513,6004,175
2024-02-163,9304,1153,9074,0795,461,6004,079
2024-02-154,0304,0563,8643,9026,327,6003,902
2024-02-144,2024,2093,9954,0725,169,7004,072
2024-02-134,4004,4994,2254,2726,510,3004,272
2024-02-094,1504,2464,1174,2453,340,1004,245
2024-02-084,2204,2324,1584,1842,747,1004,184
2024-02-074,2034,2554,1654,2203,315,1004,220
2024-02-064,2744,3404,2154,2587,137,3004,258
2024-02-054,1324,1714,0904,1583,000,6004,158
2024-02-024,1004,1524,0874,1171,969,6004,117
2024-02-014,0944,1114,0534,0961,739,2004,096
2024-01-314,1134,1374,0964,1301,878,1004,130
2024-01-304,1644,2094,1254,1412,495,0004,141
2024-01-294,0524,1394,0184,1382,761,3004,138
2024-01-264,0414,1084,0254,0492,620,9004,049
2024-01-253,9994,0423,9594,0092,947,7004,009
2024-01-244,0724,0864,0304,0552,092,2004,055
2024-01-234,0164,0643,9964,0052,082,7004,005
2024-01-223,9994,0283,9654,0163,050,7004,016
2024-01-193,9804,0543,9613,9913,892,0003,991
2024-01-184,0224,0243,9453,9564,860,7003,956
2024-01-174,2134,2214,0734,0734,263,6004,073
2024-01-164,1484,2304,1384,2033,380,1004,203
2024-01-154,1644,1654,0864,1283,224,6004,128
2024-01-124,2494,2494,1504,2213,758,0004,221
2024-01-114,2504,2504,1454,1993,288,5004,199
2024-01-104,2314,2344,1954,2122,483,0004,212
2024-01-094,2364,2574,1654,2302,608,7004,230
2024-01-054,2994,2994,1984,2122,918,9004,212
2024-01-044,1914,3144,1644,3062,814,9004,306

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