1. HOME >
  2. 株価時系列 >
  3. 4911

4911 (株)資生堂 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-316,1876,2006,1396,1811,632,2006,181
2023-03-306,1256,1506,1086,1481,097,3006,148
2023-03-296,0406,1606,0196,1581,504,3006,158
2023-03-285,9926,0285,9536,011902,7006,011
2023-03-276,0096,0215,9686,0081,090,2006,008
2023-03-245,9946,0175,9475,990875,8005,990
2023-03-235,9706,0295,9476,0001,067,8006,000
2023-03-225,9726,0405,9375,9991,753,8005,999
2023-03-205,9606,0005,8715,8711,146,3005,871
2023-03-175,8585,9605,8525,9511,565,2005,951
2023-03-165,7535,8515,7365,8391,559,6005,839
2023-03-155,9605,9705,8255,8491,794,8005,849
2023-03-146,0286,0425,8855,8982,089,2005,898
2023-03-136,1036,1136,0326,1111,899,6006,111
2023-03-106,2766,2876,1716,1712,502,9006,171
2023-03-096,3836,4096,3346,3761,180,4006,376
2023-03-086,2516,3616,2416,3441,358,0006,344
2023-03-076,3186,3786,2936,2931,388,3006,293
2023-03-066,3986,4476,3616,3891,522,9006,389
2023-03-036,3246,4236,3096,4051,739,2006,405
2023-03-026,2596,2926,2066,2611,702,6006,261
2023-03-016,2766,2966,1526,2361,578,7006,236
2023-02-286,2026,2856,1856,2711,958,8006,271
2023-02-276,1006,1616,0866,146730,8006,146
2023-02-246,1706,1796,0756,1551,616,6006,155
2023-02-226,1036,1226,0346,0821,449,9006,082
2023-02-216,1536,1846,1286,137967,0006,137
2023-02-206,1496,2146,1026,1531,339,0006,153
2023-02-176,1366,2006,1056,1591,751,7006,159
2023-02-166,1826,2456,1816,2361,469,9006,236
2023-02-156,3106,3136,1756,1811,513,7006,181
2023-02-146,3556,3756,2476,3231,820,8006,323
2023-02-136,2996,3456,1646,3203,497,4006,320
2023-02-106,5836,6056,4906,5811,743,5006,581
2023-02-096,5116,6326,4786,5871,431,0006,587
2023-02-086,6226,6486,5216,5591,112,6006,559
2023-02-076,5836,6596,5436,6231,913,3006,623
2023-02-066,5406,5736,4546,4871,036,2006,487
2023-02-036,4236,4856,4106,4701,136,4006,470
2023-02-026,6666,6666,4976,5161,373,5006,516
2023-02-016,8006,8096,6206,6401,156,7006,640
2023-01-316,7596,7916,6886,7131,305,4006,713
2023-01-306,7586,8446,7546,8102,128,3006,810
2023-01-276,6086,6836,5886,6461,290,2006,646
2023-01-266,5006,6246,4986,5861,427,4006,586
2023-01-256,5096,5346,4606,4841,016,2006,484
2023-01-246,5506,5646,4916,5001,372,1006,500
2023-01-236,5226,5386,4836,5001,067,3006,500
2023-01-206,4246,4686,3906,4261,106,3006,426
2023-01-196,2766,4306,2616,4261,388,7006,426
2023-01-186,2696,3666,2036,3561,289,7006,356
2023-01-176,1796,2396,1366,2241,466,7006,224
2023-01-166,3056,3066,1896,1991,713,2006,199
2023-01-136,3696,4136,2826,3441,989,8006,344
2023-01-126,5296,5406,3496,3701,883,2006,370
2023-01-116,6506,6996,5366,5482,132,0006,548
2023-01-106,6936,7396,6376,6902,030,7006,690
2023-01-066,5366,7066,5016,6352,246,5006,635
2023-01-056,4076,5276,3756,5271,531,3006,527
2023-01-046,2886,4256,2806,3951,708,5006,395

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