2,502円
資生堂の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/09/23 | 6,268.0 | 6,275.0 | 6,197.0 | 6,210.0 | 6,210.0 | 1,553,900 |
| 2020/09/18 | 6,224.0 | 6,297.0 | 6,219.0 | 6,289.0 | 6,289.0 | 1,667,200 |
| 2020/09/17 | 6,183.0 | 6,263.0 | 6,183.0 | 6,208.0 | 6,208.0 | 1,396,500 |
| 2020/09/16 | 6,103.0 | 6,188.0 | 6,103.0 | 6,180.0 | 6,180.0 | 1,556,400 |
| 2020/09/15 | 6,060.0 | 6,094.0 | 6,017.0 | 6,090.0 | 6,090.0 | 1,266,500 |
| 2020/09/14 | 6,104.0 | 6,193.0 | 6,090.0 | 6,106.0 | 6,106.0 | 1,496,600 |
| 2020/09/11 | 6,179.0 | 6,195.0 | 6,072.0 | 6,139.0 | 6,139.0 | 2,174,000 |
| 2020/09/10 | 6,120.0 | 6,206.0 | 6,113.0 | 6,167.0 | 6,167.0 | 1,871,000 |
| 2020/09/09 | 5,992.0 | 6,087.0 | 5,975.0 | 6,079.0 | 6,079.0 | 1,988,000 |
| 2020/09/08 | 6,054.0 | 6,120.0 | 6,051.0 | 6,070.0 | 6,070.0 | 1,744,300 |
| 2020/09/07 | 5,987.0 | 6,050.0 | 5,946.0 | 6,013.0 | 6,013.0 | 2,036,600 |
| 2020/09/04 | 6,075.0 | 6,128.0 | 6,027.0 | 6,082.0 | 6,082.0 | 1,610,000 |
| 2020/09/03 | 6,246.0 | 6,295.0 | 6,164.0 | 6,175.0 | 6,175.0 | 1,630,900 |
| 2020/09/02 | 6,240.0 | 6,259.0 | 6,160.0 | 6,178.0 | 6,178.0 | 1,480,100 |
| 2020/09/01 | 6,175.0 | 6,213.0 | 6,122.0 | 6,208.0 | 6,208.0 | 1,207,800 |
| 2020/08/31 | 6,121.0 | 6,298.0 | 6,121.0 | 6,171.0 | 6,171.0 | 1,894,600 |
| 2020/08/28 | 6,000.0 | 6,240.0 | 6,000.0 | 6,071.0 | 6,071.0 | 2,373,200 |
| 2020/08/27 | 5,996.0 | 6,055.0 | 5,980.0 | 5,996.0 | 5,996.0 | 1,961,700 |
| 2020/08/26 | 5,999.0 | 6,069.0 | 5,985.0 | 6,040.0 | 6,040.0 | 1,495,400 |
| 2020/08/25 | 5,920.0 | 6,134.0 | 5,920.0 | 6,037.0 | 6,037.0 | 3,570,100 |
おすすめ条件でスクリーニングされた銘柄を見る
資生堂の取引履歴を振り返りませんか？
資生堂の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
