資生堂
4911プライム/化学/Shiseido Company,Limited
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,950.0 | 3,034.0 | 2,948.5 | 3,012.0 | +35.0 | +1.18% | 2,597,600 |
| 2026-03-12 | 2,978.0 | 2,997.0 | 2,945.0 | 2,977.0 | -20.0 | -0.67% | 2,851,600 |
| 2026-03-11 | 3,100.0 | 3,109.0 | 2,995.5 | 2,997.0 | -73.0 | -2.38% | 2,173,100 |
| 2026-03-10 | 3,036.0 | 3,079.0 | 3,008.0 | 3,070.0 | +34.0 | +1.12% | 2,196,100 |
| 2026-03-09 | 2,950.0 | 3,045.0 | 2,947.5 | 3,036.0 | -41.0 | -1.33% | 2,839,100 |
| 2026-03-06 | 3,017.0 | 3,077.0 | 2,996.0 | 3,077.0 | +37.0 | +1.22% | 1,997,600 |
| 2026-03-05 | 3,146.0 | 3,178.0 | 3,040.0 | 3,040.0 | +34.0 | +1.13% | 3,869,800 |
| 2026-03-04 | 2,948.0 | 3,006.0 | 2,915.5 | 3,006.0 | -62.0 | -2.02% | 3,924,000 |
| 2026-03-03 | 3,170.0 | 3,215.0 | 3,037.0 | 3,068.0 | -171.0 | -5.28% | 3,487,000 |
| 2026-03-02 | 3,235.0 | 3,298.0 | 3,213.0 | 3,239.0 | -61.0 | -1.85% | 2,036,400 |
| 2026-02-27 | 3,241.0 | 3,332.0 | 3,235.0 | 3,300.0 | +125.0 | +3.94% | 4,278,600 |
| 2026-02-26 | 3,209.0 | 3,214.0 | 3,165.0 | 3,175.0 | -43.0 | -1.34% | 2,349,800 |
| 2026-02-25 | 3,220.0 | 3,232.0 | 3,163.0 | 3,218.0 | +24.0 | +0.75% | 2,401,500 |
| 2026-02-24 | 3,137.0 | 3,212.0 | 3,116.0 | 3,194.0 | +120.0 | +3.90% | 4,103,100 |
| 2026-02-20 | 3,079.0 | 3,090.0 | 3,023.0 | 3,074.0 | +12.0 | +0.39% | 3,006,000 |
| 2026-02-19 | 3,117.0 | 3,120.0 | 3,032.0 | 3,062.0 | -35.0 | -1.13% | 2,741,700 |
| 2026-02-18 | 3,126.0 | 3,126.0 | 3,005.0 | 3,097.0 | -45.0 | -1.43% | 4,205,300 |
| 2026-02-17 | 3,230.0 | 3,250.0 | 3,139.0 | 3,142.0 | -133.0 | -4.06% | 3,397,500 |
| 2026-02-16 | 3,311.0 | 3,360.0 | 3,250.0 | 3,275.0 | -26.0 | -0.79% | 3,020,800 |
| 2026-02-13 | 3,280.0 | 3,338.0 | 3,218.0 | 3,301.0 | +78.0 | +2.42% | 6,305,400 |
| 2026-02-12 | 3,034.0 | 3,265.0 | 3,025.0 | 3,223.0 | +440.5 | +15.83% | 14,757,900 |
| 2026-02-10 | 2,800.0 | 2,840.5 | 2,767.0 | 2,782.5 | -75.5 | -2.64% | 4,080,100 |
| 2026-02-09 | 2,869.5 | 2,883.0 | 2,830.5 | 2,858.0 | +105.0 | +3.81% | 3,434,400 |
| 2026-02-06 | 2,695.0 | 2,753.0 | 2,665.0 | 2,753.0 | -39.5 | -1.41% | 2,886,300 |
| 2026-02-05 | 2,810.0 | 2,844.5 | 2,785.5 | 2,792.5 | +4.5 | +0.16% | 3,101,300 |
| 2026-02-04 | 2,749.0 | 2,810.0 | 2,727.0 | 2,788.0 | +77.5 | +2.86% | 3,233,800 |
| 2026-02-03 | 2,729.0 | 2,729.5 | 2,667.5 | 2,710.5 | +38.5 | +1.44% | 2,181,900 |
| 2026-02-02 | 2,677.0 | 2,713.5 | 2,648.0 | 2,672.0 | +43.0 | +1.64% | 2,476,900 |
| 2026-01-30 | 2,527.5 | 2,629.5 | 2,519.0 | 2,629.0 | +88.5 | +3.48% | 2,581,000 |
| 2026-01-29 | 2,500.0 | 2,559.0 | 2,500.0 | 2,540.5 | -3.0 | -0.12% | 2,381,600 |
| 2026-01-28 | 2,569.0 | 2,606.5 | 2,524.0 | 2,543.5 | -51.5 | -1.98% | 2,952,900 |
| 2026-01-27 | 2,638.0 | 2,664.5 | 2,594.5 | 2,595.0 | -74.5 | -2.79% | 3,134,300 |
| 2026-01-26 | 2,749.0 | 2,758.5 | 2,647.0 | 2,669.5 | -79.5 | -2.89% | 2,973,300 |
| 2026-01-23 | 2,760.0 | 2,783.0 | 2,712.5 | 2,749.0 | +27.5 | +1.01% | 2,101,400 |
| 2026-01-22 | 2,761.0 | 2,769.5 | 2,716.0 | 2,721.5 | -10.0 | -0.37% | 2,400,400 |
| 2026-01-21 | 2,717.5 | 2,754.5 | 2,689.0 | 2,731.5 | +12.0 | +0.44% | 3,277,200 |
| 2026-01-20 | 2,700.0 | 2,757.0 | 2,687.0 | 2,719.5 | +51.0 | +1.91% | 3,319,600 |
| 2026-01-19 | 2,674.0 | 2,699.5 | 2,637.0 | 2,668.5 | -2.5 | -0.09% | 3,273,300 |
| 2026-01-16 | 2,712.0 | 2,754.0 | 2,621.0 | 2,671.0 | -70.0 | -2.55% | 5,281,600 |
| 2026-01-15 | 2,687.5 | 2,743.0 | 2,686.0 | 2,741.0 | +126.5 | +4.84% | 6,349,700 |
| 2026-01-14 | 2,518.0 | 2,667.5 | 2,502.0 | 2,614.5 | +146.5 | +5.94% | 6,938,900 |
| 2026-01-13 | 2,440.0 | 2,501.5 | 2,437.5 | 2,468.0 | +58.5 | +2.43% | 4,518,800 |
| 2026-01-09 | 2,371.5 | 2,441.5 | 2,350.5 | 2,409.5 | +88.0 | +3.79% | 4,078,600 |
| 2026-01-08 | 2,368.5 | 2,395.0 | 2,321.5 | 2,321.5 | -58.5 | -2.46% | 2,336,300 |
| 2026-01-07 | 2,380.0 | 2,402.0 | 2,365.0 | 2,380.0 | -13.0 | -0.54% | 1,892,500 |
| 2026-01-06 | 2,318.0 | 2,428.5 | 2,318.0 | 2,393.0 | +83.5 | +3.62% | 4,676,700 |
| 2026-01-05 | 2,289.0 | 2,320.0 | 2,258.5 | 2,309.5 | +31.5 | +1.38% | 3,098,600 |
| 2025-12-30 | 2,310.0 | 2,322.5 | 2,272.5 | 2,278.0 | -42.0 | -1.81% | 2,193,400 |
| 2025-12-29 | 2,336.0 | 2,346.5 | 2,299.0 | 2,320.0 | -34.0 | -1.44% | 2,065,600 |
| 2025-12-26 | 2,370.0 | 2,373.0 | 2,341.5 | 2,354.0 | -9.0 | -0.38% | 2,000,100 |
| 2025-12-25 | 2,395.0 | 2,398.0 | 2,363.0 | 2,363.0 | -13.5 | -0.57% | 1,497,600 |
| 2025-12-24 | 2,378.5 | 2,416.5 | 2,370.5 | 2,376.5 | +3.5 | +0.15% | 1,912,500 |
| 2025-12-23 | 2,351.0 | 2,419.0 | 2,340.5 | 2,373.0 | +13.0 | +0.55% | 2,600,100 |
| 2025-12-22 | 2,369.0 | 2,375.0 | 2,336.0 | 2,360.0 | +10.5 | +0.45% | 2,105,800 |
| 2025-12-19 | 2,325.5 | 2,369.5 | 2,323.5 | 2,349.5 | -10.5 | -0.44% | 3,126,600 |
| 2025-12-18 | 2,330.0 | 2,367.5 | 2,312.5 | 2,360.0 | +28.5 | +1.22% | 2,443,400 |
| 2025-12-17 | 2,335.0 | 2,344.5 | 2,308.5 | 2,331.5 | -17.5 | -0.74% | 2,014,100 |
| 2025-12-16 | 2,440.0 | 2,440.0 | 2,349.0 | 2,349.0 | -88.5 | -3.63% | 3,470,500 |
| 2025-12-15 | 2,406.0 | 2,450.0 | 2,402.5 | 2,437.5 | 0.0 | 0.00% | 2,523,500 |
| 2025-12-12 | 2,327.0 | 2,468.5 | 2,318.5 | 2,437.5 | +122.0 | +5.27% | 5,961,900 |
| 2025-12-11 | 2,348.0 | 2,378.5 | 2,300.0 | 2,315.5 | +47.0 | +2.07% | 3,684,000 |
| 2025-12-10 | 2,298.5 | 2,313.0 | 2,256.5 | 2,268.5 | -2.5 | -0.11% | 3,099,900 |
| 2025-12-09 | 2,315.5 | 2,344.0 | 2,252.5 | 2,271.0 | -57.0 | -2.45% | 2,410,300 |
| 2025-12-08 | 2,353.0 | 2,364.0 | 2,309.0 | 2,328.0 | -17.0 | -0.72% | 2,259,600 |
| 2025-12-05 | 2,300.0 | 2,351.0 | 2,297.0 | 2,345.0 | +54.5 | +2.38% | 4,109,800 |
| 2025-12-04 | 2,140.0 | 2,322.0 | 2,135.0 | 2,290.5 | +138.5 | +6.44% | 7,087,500 |
| 2025-12-03 | 2,177.0 | 2,178.0 | 2,145.5 | 2,152.0 | -37.0 | -1.69% | 2,825,300 |
| 2025-12-02 | 2,192.0 | 2,199.0 | 2,169.0 | 2,189.0 | -7.5 | -0.34% | 3,243,900 |
| 2025-12-01 | 2,230.0 | 2,242.5 | 2,182.0 | 2,196.5 | -24.5 | -1.10% | 3,499,400 |
| 2025-11-28 | 2,220.0 | 2,229.0 | 2,198.0 | 2,221.0 | +8.0 | +0.36% | 4,596,100 |
| 2025-11-27 | 2,230.5 | 2,247.5 | 2,192.0 | 2,213.0 | -24.5 | -1.09% | 3,861,100 |
| 2025-11-26 | 2,172.5 | 2,237.5 | 2,149.0 | 2,237.5 | +58.5 | +2.68% | 5,746,400 |
| 2025-11-25 | 2,212.0 | 2,214.0 | 2,173.0 | 2,179.0 | -22.0 | -1.00% | 3,577,500 |
| 2025-11-21 | 2,185.5 | 2,211.0 | 2,154.0 | 2,201.0 | +15.5 | +0.71% | 7,428,200 |
| 2025-11-20 | 2,290.0 | 2,313.0 | 2,176.0 | 2,185.5 | -120.0 | -5.20% | 8,299,900 |
| 2025-11-19 | 2,340.0 | 2,371.0 | 2,305.5 | 2,305.5 | -48.0 | -2.04% | 4,182,700 |
| 2025-11-18 | 2,434.0 | 2,438.0 | 2,332.0 | 2,353.5 | -70.0 | -2.89% | 5,731,000 |
| 2025-11-17 | 2,465.5 | 2,490.5 | 2,361.0 | 2,423.5 | -242.0 | -9.08% | 8,770,100 |
| 2025-11-14 | 2,695.0 | 2,721.0 | 2,644.0 | 2,665.5 | -9.5 | -0.36% | 2,652,300 |
| 2025-11-13 | 2,780.0 | 2,780.0 | 2,650.0 | 2,675.0 | -26.5 | -0.98% | 3,290,300 |
| 2025-11-12 | 2,607.0 | 2,717.5 | 2,581.0 | 2,701.5 | +139.0 | +5.42% | 5,266,000 |
| 2025-11-11 | 2,485.5 | 2,708.0 | 2,481.0 | 2,562.5 | -23.0 | -0.89% | 12,428,000 |
| 2025-11-10 | 2,621.0 | 2,624.0 | 2,572.0 | 2,585.5 | +14.5 | +0.56% | 2,522,600 |
| 2025-11-07 | 2,531.0 | 2,583.0 | 2,529.5 | 2,571.0 | +62.0 | +2.47% | 2,692,900 |
| 2025-11-06 | 2,562.5 | 2,578.5 | 2,496.5 | 2,509.0 | -27.5 | -1.08% | 2,196,700 |
| 2025-11-05 | 2,607.0 | 2,620.0 | 2,509.0 | 2,536.5 | -83.5 | -3.19% | 2,614,500 |
| 2025-11-04 | 2,602.0 | 2,645.5 | 2,594.5 | 2,620.0 | +20.0 | +0.77% | 2,215,600 |
| 2025-10-31 | 2,610.5 | 2,626.5 | 2,592.0 | 2,600.0 | -2.5 | -0.10% | 1,665,900 |
| 2025-10-30 | 2,552.0 | 2,625.0 | 2,550.0 | 2,602.5 | +37.0 | +1.44% | 3,066,100 |
| 2025-10-29 | 2,625.5 | 2,653.5 | 2,564.5 | 2,565.5 | -89.5 | -3.37% | 3,214,800 |
| 2025-10-28 | 2,737.0 | 2,747.0 | 2,655.0 | 2,655.0 | -117.5 | -4.24% | 3,095,500 |
| 2025-10-27 | 2,761.0 | 2,789.5 | 2,739.5 | 2,772.5 | +45.5 | +1.67% | 2,594,100 |
| 2025-10-24 | 2,795.0 | 2,804.5 | 2,724.5 | 2,727.0 | -59.0 | -2.12% | 2,111,300 |
| 2025-10-23 | 2,740.0 | 2,822.0 | 2,735.0 | 2,786.0 | +31.5 | +1.14% | 2,291,300 |
| 2025-10-22 | 2,761.0 | 2,787.0 | 2,747.5 | 2,754.5 | -30.5 | -1.10% | 2,090,400 |
| 2025-10-21 | 2,820.0 | 2,839.0 | 2,774.0 | 2,785.0 | -33.5 | -1.19% | 3,070,800 |
| 2025-10-20 | 2,782.0 | 2,818.5 | 2,727.5 | 2,818.5 | +112.5 | +4.16% | 3,467,000 |
| 2025-10-17 | 2,665.0 | 2,727.0 | 2,647.5 | 2,706.0 | +54.5 | +2.06% | 4,711,000 |
| 2025-10-16 | 2,551.5 | 2,651.5 | 2,550.0 | 2,651.5 | +109.0 | +4.29% | 3,459,900 |
| 2025-10-15 | 2,502.5 | 2,574.0 | 2,481.5 | 2,542.5 | +59.0 | +2.38% | 3,117,200 |
| 2025-10-14 | 2,542.0 | 2,580.5 | 2,470.0 | 2,483.5 | -127.0 | -4.86% | 3,863,400 |
| 2025-10-10 | 2,599.0 | 2,646.0 | 2,499.5 | 2,610.5 | +55.5 | +2.17% | 4,697,100 |
| 2025-10-09 | 2,520.0 | 2,555.0 | 2,517.0 | 2,555.0 | +31.5 | +1.25% | 1,816,400 |
| 2025-10-08 | 2,546.5 | 2,567.5 | 2,499.5 | 2,523.5 | +13.0 | +0.52% | 2,181,100 |
| 2025-10-07 | 2,541.5 | 2,545.5 | 2,507.0 | 2,510.5 | -36.5 | -1.43% | 2,748,300 |
| 2025-10-06 | 2,580.0 | 2,582.0 | 2,523.5 | 2,547.0 | +27.0 | +1.07% | 2,499,100 |
| 2025-10-03 | 2,550.0 | 2,559.0 | 2,519.5 | 2,520.0 | -27.0 | -1.06% | 1,464,000 |
| 2025-10-02 | 2,480.0 | 2,547.0 | 2,472.0 | 2,547.0 | +49.0 | +1.96% | 1,998,200 |
| 2025-10-01 | 2,502.5 | 2,517.0 | 2,474.0 | 2,498.0 | -29.0 | -1.15% | 2,208,900 |
| 2025-09-30 | 2,504.5 | 2,543.0 | 2,498.5 | 2,527.0 | +53.0 | +2.14% | 1,979,600 |
| 2025-09-29 | 2,520.0 | 2,529.0 | 2,472.0 | 2,474.0 | -53.5 | -2.12% | 2,204,800 |
| 2025-09-26 | 2,533.5 | 2,538.0 | 2,510.0 | 2,527.5 | -25.5 | -1.00% | 2,299,300 |
| 2025-09-25 | 2,561.0 | 2,585.0 | 2,535.5 | 2,553.0 | -16.5 | -0.64% | 2,299,200 |
| 2025-09-24 | 2,544.5 | 2,578.0 | 2,518.0 | 2,569.5 | +66.0 | +2.64% | 3,681,700 |
| 2025-09-22 | 2,435.5 | 2,503.5 | 2,428.5 | 2,503.5 | +85.0 | +3.51% | 2,677,100 |
| 2025-09-19 | 2,486.5 | 2,488.0 | 2,402.0 | 2,418.5 | -69.5 | -2.79% | 3,591,800 |
| 2025-09-18 | 2,483.0 | 2,505.0 | 2,454.0 | 2,488.0 | +19.5 | +0.79% | 2,994,200 |
| 2025-09-17 | 2,410.0 | 2,487.5 | 2,397.0 | 2,468.5 | +72.5 | +3.03% | 4,412,300 |
| 2025-09-16 | 2,365.0 | 2,414.0 | 2,346.5 | 2,396.0 | +26.0 | +1.10% | 2,182,100 |
| 2025-09-12 | 2,348.0 | 2,374.0 | 2,336.0 | 2,370.0 | — | — | 2,593,500 |
直近120営業日分を表示