日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

花王(4452)の株価時系列情報

花王(4452)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 2,086 2,104 2,079 2,103 1,293,400
2011/12/29 2,069 2,082 2,055 2,070 1,110,200
2011/12/28 2,062 2,070 2,055 2,067 1,143,400
2011/12/27 2,071 2,071 2,055 2,065 1,004,200
2011/12/26 2,060 2,072 2,049 2,062 911,100
2011/12/22 2,036 2,059 2,031 2,042 1,491,000
2011/12/21 2,032 2,036 2,023 2,035 2,013,900
2011/12/20 2,016 2,036 2,003 2,021 1,836,700
2011/12/19 2,000 2,018 1,996 2,007 2,715,900
2011/12/16 1,975 2,004 1,975 1,990 2,298,700
2011/12/15 1,969 1,988 1,960 1,963 1,621,300
2011/12/14 1,967 1,980 1,956 1,979 2,470,600
2011/12/13 1,964 1,970 1,953 1,956 3,425,900
2011/12/12 1,979 1,984 1,965 1,975 2,022,100
2011/12/09 1,961 1,985 1,958 1,971 5,589,300
2011/12/08 1,998 2,009 1,977 1,987 2,728,100
2011/12/07 2,014 2,018 1,996 2,002 2,915,300
2011/12/06 2,007 2,020 2,001 2,001 1,951,200
2011/12/05 2,024 2,028 2,007 2,017 1,507,800
2011/12/02 2,007 2,027 2,003 2,023 2,079,900
2011/12/01 2,050 2,068 1,993 1,999 2,578,100
2011/11/30 2,006 2,029 1,999 2,016 1,581,600
2011/11/29 2,004 2,014 1,992 2,013 1,808,400
2011/11/28 2,039 2,040 1,999 2,003 1,178,000
2011/11/25 2,044 2,048 2,017 2,024 1,088,200
2011/11/24 2,041 2,061 2,028 2,032 1,315,500
2011/11/22 2,057 2,068 2,028 2,039 1,303,400
2011/11/21 2,050 2,081 2,043 2,075 987,100
2011/11/18 2,035 2,068 2,029 2,043 1,567,100
2011/11/17 2,053 2,063 2,027 2,048 1,285,700
2011/11/16 2,051 2,054 2,032 2,052 1,110,400
2011/11/15 2,031 2,056 2,031 2,056 1,174,400
2011/11/14 2,051 2,057 2,038 2,046 763,100
2011/11/11 2,060 2,066 2,023 2,029 1,557,100
2011/11/10 2,060 2,086 2,046 2,057 2,273,400
2011/11/09 2,075 2,121 2,063 2,101 1,935,600
2011/11/08 2,035 2,046 2,024 2,036 1,040,200
2011/11/07 2,053 2,053 2,029 2,042 706,900
2011/11/04 2,055 2,069 2,029 2,062 1,307,100
2011/11/02 2,037 2,054 2,023 2,027 1,482,200
2011/11/01 2,065 2,074 2,052 2,056 962,800
2011/10/31 2,090 2,096 2,071 2,071 1,231,600
2011/10/28 2,062 2,096 2,053 2,096 2,282,400
2011/10/27 2,031 2,049 2,022 2,031 2,212,900
2011/10/26 2,006 2,052 2,002 2,030 3,333,700
2011/10/25 2,141 2,154 2,124 2,126 1,472,800
2011/10/24 2,176 2,178 2,140 2,142 1,418,000
2011/10/21 2,144 2,156 2,132 2,146 1,625,400
2011/10/20 2,150 2,157 2,131 2,147 1,155,100
2011/10/19 2,180 2,180 2,152 2,164 936,700
2011/10/18 2,160 2,179 2,147 2,162 1,574,300
2011/10/17 2,161 2,180 2,135 2,177 1,651,800
2011/10/14 2,139 2,158 2,121 2,132 2,441,300
2011/10/13 2,139 2,150 2,117 2,150 1,249,500
2011/10/12 2,160 2,173 2,124 2,124 1,432,100
2011/10/11 2,152 2,172 2,125 2,172 2,492,600
2011/10/07 2,167 2,186 2,146 2,151 1,607,000
2011/10/06 2,160 2,179 2,155 2,175 2,075,600
2011/10/05 2,176 2,179 2,130 2,157 2,452,900
2011/10/04 2,151 2,166 2,143 2,160 2,763,000
2011/10/03 2,143 2,185 2,133 2,183 2,132,600
2011/09/30 2,155 2,190 2,140 2,164 2,913,300
2011/09/29 2,128 2,154 2,111 2,153 2,568,200
2011/09/28 2,123 2,168 2,114 2,141 2,550,500
2011/09/27 2,125 2,125 2,090 2,125 2,546,500
2011/09/26 2,105 2,160 2,096 2,134 3,820,000
2011/09/22 2,050 2,089 2,047 2,081 2,023,200
2011/09/21 2,079 2,086 2,056 2,061 2,178,300
2011/09/20 2,066 2,093 2,054 2,079 1,699,800
2011/09/16 2,090 2,093 2,065 2,071 1,794,300
2011/09/15 2,071 2,075 2,056 2,069 2,201,500
2011/09/14 2,048 2,095 2,047 2,070 3,217,600
2011/09/13 2,029 2,039 2,011 2,025 1,530,000
2011/09/12 2,028 2,033 2,007 2,010 1,747,600
2011/09/09 2,024 2,079 2,015 2,075 5,840,100
2011/09/08 2,008 2,025 2,002 2,011 1,324,000
2011/09/07 1,996 1,996 1,966 1,985 1,570,500
2011/09/06 1,973 1,987 1,961 1,963 3,167,300
2011/09/05 1,995 2,011 1,986 1,993 1,562,600
2011/09/02 2,011 2,020 1,999 2,008 2,295,200
2011/09/01 2,051 2,066 2,038 2,048 3,324,900
2011/08/31 1,972 2,033 1,971 2,025 3,126,700
2011/08/30 1,972 1,984 1,966 1,971 3,445,000
2011/08/29 1,959 1,971 1,951 1,971 2,268,300
2011/08/26 1,971 1,972 1,950 1,958 2,103,400
2011/08/25 1,980 1,987 1,960 1,963 2,992,500
2011/08/24 1,984 1,990 1,956 1,968 2,855,600
2011/08/23 1,971 1,979 1,965 1,969 4,111,800
2011/08/22 2,004 2,012 1,967 1,986 3,324,400
2011/08/19 1,985 2,012 1,971 2,001 4,247,400
2011/08/18 2,025 2,025 1,995 1,996 2,451,100
2011/08/17 2,021 2,032 2,010 2,023 3,747,800
2011/08/16 2,008 2,018 2,000 2,007 2,020,700
2011/08/15 2,020 2,027 1,999 2,010 2,651,600
2011/08/12 2,029 2,031 1,992 2,012 4,729,400
2011/08/11 1,995 2,033 1,987 2,032 3,222,900
2011/08/10 2,019 2,030 2,000 2,024 4,761,900
2011/08/09 2,015 2,016 1,991 2,009 4,170,700
2011/08/08 2,093 2,100 2,068 2,069 2,302,800
2011/08/05 2,116 2,148 2,108 2,120 3,171,300
2011/08/04 2,178 2,185 2,150 2,166 3,280,900
2011/08/03 2,156 2,195 2,154 2,176 2,245,200
2011/08/02 2,201 2,209 2,166 2,180 2,579,900
2011/08/01 2,205 2,240 2,201 2,217 2,770,900
2011/07/29 2,185 2,208 2,166 2,181 2,375,300
2011/07/28 2,205 2,229 2,181 2,199 2,616,700
2011/07/27 2,263 2,263 2,225 2,231 3,118,300
2011/07/26 2,210 2,295 2,210 2,262 4,183,500
2011/07/25 2,137 2,160 2,136 2,160 1,151,500
2011/07/22 2,156 2,159 2,140 2,148 1,408,900
2011/07/21 2,138 2,148 2,133 2,148 1,560,500
2011/07/20 2,165 2,168 2,142 2,153 746,700
2011/07/19 2,147 2,162 2,131 2,154 1,092,800
2011/07/15 2,140 2,155 2,138 2,155 860,000
2011/07/14 2,151 2,157 2,139 2,147 772,400
2011/07/13 2,133 2,161 2,133 2,154 982,200
2011/07/12 2,137 2,157 2,131 2,142 1,122,600
2011/07/11 2,145 2,155 2,142 2,154 673,800
2011/07/08 2,173 2,176 2,156 2,156 1,264,100
2011/07/07 2,152 2,152 2,138 2,142 1,179,600
2011/07/06 2,138 2,153 2,124 2,152 1,236,100
2011/07/05 2,139 2,153 2,124 2,137 1,400,400
2011/07/04 2,159 2,169 2,117 2,131 1,414,100
2011/07/01 2,139 2,162 2,117 2,123 1,354,100
2011/06/30 2,080 2,113 2,069 2,110 2,364,900
2011/06/29 2,069 2,088 2,055 2,068 2,511,600
2011/06/28 2,052 2,074 2,049 2,054 1,817,900
2011/06/27 2,086 2,086 2,046 2,048 1,930,500
2011/06/24 2,072 2,095 2,067 2,085 1,314,500
2011/06/23 2,060 2,078 2,052 2,062 1,411,400
2011/06/22 2,053 2,085 2,049 2,073 2,450,600
2011/06/21 2,068 2,071 2,047 2,063 2,155,100
2011/06/20 2,049 2,085 2,048 2,068 1,973,900
2011/06/17 2,060 2,069 2,036 2,048 1,979,700
2011/06/16 2,077 2,078 2,048 2,049 1,140,600
2011/06/15 2,070 2,079 2,057 2,073 1,107,600
2011/06/14 2,078 2,084 2,063 2,075 1,459,500
2011/06/13 2,051 2,080 2,042 2,073 1,304,900
2011/06/10 2,064 2,086 2,056 2,061 3,619,800
2011/06/09 2,030 2,053 2,016 2,050 1,410,600
2011/06/08 2,037 2,047 2,031 2,043 1,065,200
2011/06/07 2,046 2,058 2,040 2,049 1,292,300
2011/06/06 2,054 2,058 2,035 2,041 982,600
2011/06/03 2,077 2,083 2,057 2,061 1,391,800
2011/06/02 2,021 2,084 2,020 2,078 2,825,800
2011/06/01 2,077 2,078 2,048 2,064 1,640,000
2011/05/31 2,049 2,088 2,044 2,088 1,902,000
2011/05/30 2,029 2,047 2,021 2,039 927,300
2011/05/27 2,062 2,068 2,034 2,042 3,031,700
2011/05/26 2,028 2,080 2,022 2,061 2,927,300
2011/05/25 2,001 2,022 2,000 2,018 1,964,100
2011/05/24 2,005 2,012 1,992 2,001 1,378,800
2011/05/23 1,990 2,012 1,980 2,007 1,193,900
2011/05/20 2,001 2,029 2,001 2,003 1,628,900
2011/05/19 2,004 2,012 1,994 2,000 1,468,300
2011/05/18 2,000 2,009 1,993 2,002 1,627,400
2011/05/17 1,993 2,006 1,990 2,000 1,505,300
2011/05/16 2,010 2,015 2,000 2,003 1,345,000
2011/05/13 2,030 2,044 2,012 2,031 2,797,700
2011/05/12 2,017 2,037 2,007 2,010 1,232,700
2011/05/11 2,039 2,048 2,031 2,040 1,894,600
2011/05/10 2,028 2,037 2,005 2,013 1,386,900
2011/05/09 2,010 2,024 2,001 2,017 2,251,700
2011/05/06 2,011 2,020 1,973 2,004 2,985,400
2011/05/02 2,033 2,039 2,006 2,033 1,805,400
2011/04/28 2,028 2,028 2,007 2,024 2,160,800
2011/04/27 2,067 2,067 2,016 2,021 1,953,000
2011/04/26 2,035 2,035 2,001 2,018 1,653,300
2011/04/25 2,038 2,042 2,026 2,034 1,139,700
2011/04/22 2,048 2,055 2,026 2,043 1,146,400
2011/04/21 2,079 2,079 2,052 2,066 997,600
2011/04/20 2,062 2,075 2,055 2,071 1,389,800
2011/04/19 2,032 2,062 2,027 2,057 2,132,800
2011/04/18 2,046 2,060 2,029 2,032 1,490,700
2011/04/15 2,042 2,051 2,032 2,045 1,528,600
2011/04/14 2,025 2,050 2,015 2,048 1,845,800
2011/04/13 2,034 2,035 2,013 2,031 1,723,700
2011/04/12 2,063 2,064 2,030 2,052 1,534,800
2011/04/11 2,071 2,080 2,066 2,077 860,600
2011/04/08 2,043 2,074 2,032 2,066 2,483,400
2011/04/07 2,074 2,082 2,037 2,041 2,175,400
2011/04/06 2,075 2,082 2,041 2,044 2,758,000
2011/04/05 2,048 2,064 2,038 2,055 2,141,500
2011/04/04 2,056 2,057 2,036 2,043 1,121,700
2011/04/01 2,086 2,086 2,038 2,042 2,252,800
2011/03/31 2,092 2,093 2,058 2,075 1,645,300
2011/03/30 2,080 2,088 2,062 2,082 1,551,700
2011/03/29 2,079 2,088 2,062 2,079 2,585,500
2011/03/28 2,080 2,087 2,072 2,087 2,240,900
2011/03/25 2,079 2,090 2,064 2,077 1,488,900
2011/03/24 2,078 2,083 2,050 2,053 1,393,600
2011/03/23 2,085 2,095 2,045 2,064 2,253,800
2011/03/22 2,060 2,086 2,041 2,081 3,225,000
2011/03/18 2,014 2,069 1,980 2,010 2,654,500
2011/03/17 1,970 1,999 1,954 1,974 4,543,300
2011/03/16 1,965 2,030 1,965 2,005 4,341,300
2011/03/15 2,055 2,055 1,830 1,888 5,352,400
2011/03/14 2,141 2,165 2,100 2,110 3,005,700
2011/03/11 2,177 2,195 2,176 2,179 4,930,500
2011/03/10 2,212 2,216 2,197 2,202 1,672,200
2011/03/09 2,208 2,236 2,208 2,229 1,660,200
2011/03/08 2,198 2,217 2,197 2,208 2,706,700
2011/03/07 2,190 2,194 2,171 2,179 1,899,300
2011/03/04 2,216 2,222 2,187 2,190 2,973,400
2011/03/03 2,189 2,199 2,185 2,196 1,077,500
2011/03/02 2,205 2,210 2,181 2,183 1,488,100
2011/03/01 2,203 2,223 2,201 2,216 1,457,300
2011/02/28 2,190 2,209 2,180 2,200 1,647,500
2011/02/25 2,202 2,205 2,185 2,196 2,425,300
2011/02/24 2,221 2,231 2,195 2,202 2,728,700
2011/02/23 2,231 2,245 2,218 2,218 1,792,200
2011/02/22 2,247 2,247 2,228 2,233 1,940,600
2011/02/21 2,237 2,272 2,237 2,261 1,588,900
2011/02/18 2,248 2,261 2,231 2,251 2,166,000
2011/02/17 2,226 2,251 2,221 2,250 2,430,100
2011/02/16 2,203 2,224 2,203 2,214 1,481,800
2011/02/15 2,198 2,204 2,195 2,202 1,460,600
2011/02/14 2,217 2,219 2,193 2,201 2,299,900
2011/02/10 2,199 2,207 2,194 2,197 2,506,500
2011/02/09 2,200 2,206 2,195 2,205 2,314,300
2011/02/08 2,202 2,207 2,187 2,194 1,472,100
2011/02/07 2,209 2,213 2,194 2,201 1,769,100
2011/02/04 2,200 2,210 2,180 2,209 2,602,500
2011/02/03 2,178 2,187 2,165 2,178 2,028,800
2011/02/02 2,198 2,212 2,177 2,180 2,705,100
2011/02/01 2,154 2,188 2,145 2,183 3,442,000
2011/01/31 2,186 2,188 2,141 2,145 4,033,100
2011/01/28 2,194 2,206 2,181 2,185 2,635,500
2011/01/27 2,185 2,208 2,185 2,193 1,885,000
2011/01/26 2,179 2,195 2,173 2,185 2,460,500
2011/01/25 2,190 2,210 2,187 2,202 2,229,300
2011/01/24 2,193 2,206 2,180 2,199 2,860,200
2011/01/21 2,223 2,234 2,195 2,200 2,723,800
2011/01/20 2,207 2,218 2,196 2,211 1,469,900
2011/01/19 2,225 2,235 2,215 2,220 1,168,400
2011/01/18 2,211 2,231 2,211 2,225 1,393,500
2011/01/17 2,222 2,224 2,208 2,222 1,416,800
2011/01/14 2,200 2,219 2,196 2,198 2,746,100
2011/01/13 2,213 2,222 2,201 2,221 1,193,500
2011/01/12 2,201 2,205 2,197 2,201 1,782,800
2011/01/11 2,185 2,199 2,185 2,197 1,474,100
2011/01/07 2,191 2,202 2,181 2,193 2,049,900
2011/01/06 2,217 2,225 2,184 2,187 2,299,400
2011/01/05 2,210 2,216 2,190 2,196 1,175,900
2011/01/04 2,221 2,230 2,195 2,198 1,136,300

このページの先頭へ