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
2025-04-232,275.52,358.52,2492,296.54,902,6002,296.50
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