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 |
|---|---|---|---|---|---|
| 2026/01/08 | 6,238 | 6,267 | 6,220 | 6,256 | 1,465,100 |
| 2026/01/07 | 6,247 | 6,260 | 6,212 | 6,255 | 1,367,900 |
| 2026/01/06 | 6,262 | 6,295 | 6,253 | 6,278 | 1,631,400 |
| 2026/01/05 | 6,261 | 6,280 | 6,221 | 6,255 | 1,513,300 |
| 2025/12/30 | 6,273 | 6,274 | 6,240 | 6,261 | 1,275,700 |
| 2025/12/29 | 6,271 | 6,274 | 6,226 | 6,245 | 1,203,200 |
| 2025/12/26 | 6,352 | 6,368 | 6,334 | 6,343 | 826,300 |
| 2025/12/25 | 6,349 | 6,349 | 6,302 | 6,343 | 435,000 |
| 2025/12/24 | 6,363 | 6,369 | 6,294 | 6,300 | 966,100 |
| 2025/12/23 | 6,273 | 6,349 | 6,270 | 6,344 | 1,145,000 |
| 2025/12/22 | 6,305 | 6,306 | 6,248 | 6,288 | 1,235,900 |
| 2025/12/19 | 6,354 | 6,366 | 6,301 | 6,301 | 2,185,400 |
| 2025/12/18 | 6,265 | 6,344 | 6,252 | 6,344 | 1,813,800 |
| 2025/12/17 | 6,281 | 6,299 | 6,252 | 6,265 | 1,281,200 |
| 2025/12/16 | 6,267 | 6,340 | 6,249 | 6,290 | 1,670,300 |
| 2025/12/15 | 6,330 | 6,330 | 6,234 | 6,259 | 2,279,100 |
| 2025/12/12 | 6,301 | 6,359 | 6,292 | 6,327 | 1,784,300 |
| 2025/12/11 | 6,318 | 6,333 | 6,239 | 6,277 | 1,230,500 |
| 2025/12/10 | 6,249 | 6,358 | 6,240 | 6,338 | 1,887,500 |
| 2025/12/09 | 6,260 | 6,260 | 6,203 | 6,227 | 1,334,700 |
| 2025/12/08 | 6,207 | 6,261 | 6,193 | 6,230 | 1,509,900 |
| 2025/12/05 | 6,188 | 6,239 | 6,175 | 6,221 | 1,637,600 |
| 2025/12/04 | 6,210 | 6,242 | 6,191 | 6,220 | 1,440,800 |
| 2025/12/03 | 6,212 | 6,264 | 6,204 | 6,222 | 1,838,900 |
| 2025/12/02 | 6,230 | 6,314 | 6,206 | 6,222 | 1,690,800 |
| 2025/12/01 | 6,283 | 6,317 | 6,233 | 6,266 | 1,426,400 |
| 2025/11/28 | 6,331 | 6,359 | 6,312 | 6,314 | 1,490,000 |
| 2025/11/27 | 6,407 | 6,439 | 6,337 | 6,337 | 1,147,100 |
| 2025/11/26 | 6,382 | 6,450 | 6,359 | 6,423 | 1,403,700 |
| 2025/11/25 | 6,509 | 6,530 | 6,380 | 6,383 | 1,990,200 |
| 2025/11/21 | 6,571 | 6,655 | 6,567 | 6,589 | 4,034,300 |
| 2025/11/20 | 6,500 | 6,562 | 6,461 | 6,474 | 1,079,000 |
| 2025/11/19 | 6,525 | 6,559 | 6,474 | 6,474 | 1,115,900 |
| 2025/11/18 | 6,500 | 6,565 | 6,467 | 6,561 | 1,556,600 |
| 2025/11/17 | 6,615 | 6,638 | 6,500 | 6,500 | 1,266,100 |
| 2025/11/14 | 6,639 | 6,661 | 6,566 | 6,661 | 1,283,800 |
| 2025/11/13 | 6,601 | 6,613 | 6,548 | 6,548 | 1,241,500 |
| 2025/11/12 | 6,648 | 6,673 | 6,586 | 6,609 | 1,382,900 |
| 2025/11/11 | 6,616 | 6,649 | 6,587 | 6,610 | 1,196,900 |
| 2025/11/10 | 6,559 | 6,605 | 6,518 | 6,605 | 1,397,100 |
| 2025/11/07 | 6,472 | 6,601 | 6,441 | 6,526 | 1,873,000 |
| 2025/11/06 | 6,509 | 6,595 | 6,508 | 6,562 | 1,724,700 |
| 2025/11/05 | 6,615 | 6,638 | 6,503 | 6,539 | 1,964,000 |
| 2025/11/04 | 6,500 | 6,564 | 6,476 | 6,531 | 1,457,000 |
| 2025/10/31 | 6,487 | 6,520 | 6,472 | 6,520 | 1,027,500 |
| 2025/10/30 | 6,416 | 6,503 | 6,402 | 6,493 | 1,432,700 |
| 2025/10/29 | 6,518 | 6,533 | 6,417 | 6,431 | 1,655,900 |
| 2025/10/28 | 6,489 | 6,532 | 6,481 | 6,518 | 1,204,500 |
| 2025/10/27 | 6,518 | 6,560 | 6,501 | 6,533 | 1,208,800 |
| 2025/10/24 | 6,450 | 6,495 | 6,446 | 6,484 | 872,700 |
| 2025/10/23 | 6,515 | 6,536 | 6,446 | 6,476 | 1,011,600 |
| 2025/10/22 | 6,429 | 6,478 | 6,426 | 6,458 | 1,279,100 |
| 2025/10/21 | 6,398 | 6,452 | 6,392 | 6,428 | 1,488,200 |
| 2025/10/20 | 6,358 | 6,372 | 6,322 | 6,371 | 1,444,600 |
| 2025/10/17 | 6,241 | 6,305 | 6,225 | 6,297 | 1,332,900 |
| 2025/10/16 | 6,199 | 6,234 | 6,183 | 6,210 | 1,321,200 |
| 2025/10/15 | 6,229 | 6,243 | 6,193 | 6,210 | 1,305,700 |
| 2025/10/14 | 6,137 | 6,229 | 6,106 | 6,229 | 2,174,700 |
| 2025/10/10 | 6,255 | 6,264 | 6,185 | 6,221 | 2,284,700 |
| 2025/10/09 | 6,308 | 6,318 | 6,236 | 6,278 | 1,726,400 |
| 2025/10/08 | 6,367 | 6,397 | 6,302 | 6,331 | 1,648,100 |
| 2025/10/07 | 6,302 | 6,317 | 6,278 | 6,317 | 2,173,100 |
| 2025/10/06 | 6,386 | 6,418 | 6,285 | 6,340 | 2,487,400 |
| 2025/10/03 | 6,328 | 6,360 | 6,307 | 6,309 | 1,623,400 |
| 2025/10/02 | 6,430 | 6,444 | 6,320 | 6,340 | 1,821,300 |
| 2025/10/01 | 6,446 | 6,472 | 6,434 | 6,440 | 1,244,300 |
| 2025/09/30 | 6,428 | 6,495 | 6,415 | 6,451 | 1,352,900 |
| 2025/09/29 | 6,511 | 6,527 | 6,406 | 6,417 | 1,491,600 |
| 2025/09/26 | 6,487 | 6,523 | 6,471 | 6,518 | 1,931,400 |
| 2025/09/25 | 6,562 | 6,594 | 6,516 | 6,516 | 1,448,400 |
| 2025/09/24 | 6,535 | 6,565 | 6,489 | 6,549 | 1,492,800 |
| 2025/09/22 | 6,630 | 6,635 | 6,527 | 6,546 | 2,743,800 |
| 2025/09/19 | 6,738 | 6,752 | 6,654 | 6,664 | 2,617,400 |
| 2025/09/18 | 6,720 | 6,765 | 6,672 | 6,756 | 1,179,100 |
| 2025/09/17 | 6,750 | 6,758 | 6,714 | 6,720 | 1,265,700 |
| 2025/09/16 | 6,749 | 6,815 | 6,705 | 6,763 | 995,200 |
| 2025/09/12 | 6,796 | 6,796 | 6,719 | 6,746 | 1,548,000 |
| 2025/09/11 | 6,747 | 6,783 | 6,704 | 6,740 | 1,114,800 |
| 2025/09/10 | 6,841 | 6,860 | 6,732 | 6,743 | 1,682,400 |
| 2025/09/09 | 6,900 | 6,913 | 6,854 | 6,860 | 771,900 |
| 2025/09/08 | 6,950 | 7,007 | 6,882 | 6,888 | 1,215,100 |
| 2025/09/05 | 6,962 | 6,965 | 6,913 | 6,935 | 803,400 |
| 2025/09/04 | 6,900 | 6,960 | 6,866 | 6,954 | 1,189,400 |
| 2025/09/03 | 6,820 | 6,885 | 6,813 | 6,869 | 1,151,000 |
| 2025/09/02 | 6,750 | 6,838 | 6,738 | 6,812 | 890,300 |
| 2025/09/01 | 6,706 | 6,776 | 6,700 | 6,744 | 752,700 |
| 2025/08/29 | 6,721 | 6,728 | 6,665 | 6,704 | 950,400 |
| 2025/08/28 | 6,725 | 6,752 | 6,686 | 6,737 | 894,400 |
| 2025/08/27 | 6,664 | 6,723 | 6,643 | 6,686 | 1,055,300 |
| 2025/08/26 | 6,720 | 6,723 | 6,622 | 6,650 | 2,882,400 |
| 2025/08/25 | 6,750 | 6,754 | 6,694 | 6,734 | 971,300 |
| 2025/08/22 | 6,821 | 6,831 | 6,731 | 6,756 | 837,400 |
| 2025/08/21 | 6,885 | 6,919 | 6,825 | 6,846 | 1,087,900 |
| 2025/08/20 | 6,810 | 6,873 | 6,804 | 6,845 | 1,398,500 |
| 2025/08/19 | 6,723 | 6,804 | 6,690 | 6,793 | 1,290,500 |
| 2025/08/18 | 6,659 | 6,736 | 6,652 | 6,728 | 1,434,600 |
| 2025/08/15 | 6,615 | 6,647 | 6,581 | 6,628 | 1,896,800 |
| 2025/08/14 | 6,697 | 6,709 | 6,657 | 6,673 | 1,614,700 |
| 2025/08/13 | 6,725 | 6,747 | 6,630 | 6,672 | 2,595,500 |
| 2025/08/12 | 6,810 | 6,844 | 6,735 | 6,739 | 2,807,900 |
| 2025/08/08 | 6,870 | 6,974 | 6,749 | 6,887 | 2,675,300 |
| 2025/08/07 | 6,548 | 6,837 | 6,548 | 6,810 | 3,405,500 |
| 2025/08/06 | 6,791 | 6,848 | 6,763 | 6,848 | 1,202,700 |
| 2025/08/05 | 6,858 | 6,872 | 6,810 | 6,819 | 832,600 |
| 2025/08/04 | 6,830 | 6,858 | 6,806 | 6,858 | 888,400 |
| 2025/08/01 | 6,840 | 6,860 | 6,796 | 6,836 | 943,600 |
| 2025/07/31 | 6,750 | 6,818 | 6,750 | 6,810 | 968,300 |
| 2025/07/30 | 6,760 | 6,779 | 6,686 | 6,735 | 772,700 |
| 2025/07/29 | 6,754 | 6,767 | 6,692 | 6,739 | 762,800 |
| 2025/07/28 | 6,705 | 6,794 | 6,673 | 6,736 | 1,012,400 |
| 2025/07/25 | 6,790 | 6,816 | 6,704 | 6,727 | 1,050,300 |
| 2025/07/24 | 6,767 | 6,874 | 6,752 | 6,849 | 1,737,400 |
| 2025/07/23 | 6,695 | 6,767 | 6,641 | 6,716 | 1,397,900 |
| 2025/07/22 | 6,694 | 6,695 | 6,584 | 6,651 | 1,094,200 |
| 2025/07/18 | 6,682 | 6,749 | 6,681 | 6,694 | 1,070,900 |
| 2025/07/17 | 6,726 | 6,730 | 6,625 | 6,670 | 1,004,500 |
| 2025/07/16 | 6,700 | 6,726 | 6,631 | 6,666 | 1,140,800 |
| 2025/07/15 | 6,578 | 6,707 | 6,574 | 6,644 | 1,209,400 |
| 2025/07/14 | 6,531 | 6,580 | 6,507 | 6,513 | 913,300 |
| 2025/07/11 | 6,625 | 6,682 | 6,564 | 6,597 | 1,372,500 |
| 2025/07/10 | 6,530 | 6,589 | 6,500 | 6,566 | 1,736,000 |
| 2025/07/09 | 6,548 | 6,578 | 6,497 | 6,542 | 1,315,500 |
| 2025/07/08 | 6,330 | 6,502 | 6,307 | 6,485 | 1,813,400 |
| 2025/07/07 | 6,379 | 6,415 | 6,320 | 6,330 | 775,800 |
| 2025/07/04 | 6,347 | 6,383 | 6,316 | 6,352 | 847,900 |
| 2025/07/03 | 6,400 | 6,450 | 6,363 | 6,388 | 1,383,900 |
| 2025/07/02 | 6,380 | 6,418 | 6,358 | 6,400 | 1,062,800 |
| 2025/07/01 | 6,503 | 6,549 | 6,402 | 6,412 | 813,700 |
| 2025/06/30 | 6,492 | 6,510 | 6,452 | 6,457 | 1,209,300 |
| 2025/06/27 | 6,415 | 6,467 | 6,368 | 6,418 | 1,319,500 |
| 2025/06/26 | 6,477 | 6,497 | 6,434 | 6,465 | 1,707,200 |
| 2025/06/25 | 6,539 | 6,580 | 6,513 | 6,548 | 966,500 |
| 2025/06/24 | 6,548 | 6,568 | 6,488 | 6,554 | 833,000 |
| 2025/06/23 | 6,548 | 6,555 | 6,451 | 6,511 | 907,800 |
| 2025/06/20 | 6,562 | 6,625 | 6,540 | 6,548 | 1,786,800 |
| 2025/06/19 | 6,687 | 6,687 | 6,567 | 6,582 | 1,037,600 |
| 2025/06/18 | 6,602 | 6,687 | 6,599 | 6,687 | 805,100 |
| 2025/06/17 | 6,642 | 6,664 | 6,610 | 6,632 | 807,900 |
| 2025/06/16 | 6,680 | 6,708 | 6,654 | 6,686 | 788,100 |
| 2025/06/13 | 6,772 | 6,782 | 6,644 | 6,692 | 1,412,000 |
| 2025/06/12 | 6,762 | 6,782 | 6,697 | 6,710 | 837,900 |
| 2025/06/11 | 6,770 | 6,795 | 6,716 | 6,750 | 807,900 |
| 2025/06/10 | 6,780 | 6,823 | 6,747 | 6,780 | 845,100 |
| 2025/06/09 | 6,744 | 6,794 | 6,740 | 6,755 | 1,156,500 |
| 2025/06/06 | 6,700 | 6,729 | 6,644 | 6,676 | 1,177,100 |
| 2025/06/05 | 6,748 | 6,838 | 6,642 | 6,654 | 1,213,600 |
| 2025/06/04 | 6,745 | 6,780 | 6,694 | 6,771 | 1,879,200 |
| 2025/06/03 | 6,610 | 6,780 | 6,534 | 6,757 | 1,805,400 |
| 2025/06/02 | 6,568 | 6,605 | 6,545 | 6,603 | 999,000 |
| 2025/05/30 | 6,619 | 6,663 | 6,591 | 6,606 | 2,264,100 |
| 2025/05/29 | 6,693 | 6,728 | 6,607 | 6,619 | 1,653,800 |
| 2025/05/28 | 6,560 | 6,631 | 6,551 | 6,627 | 1,801,300 |
| 2025/05/27 | 6,450 | 6,515 | 6,444 | 6,484 | 1,292,700 |
| 2025/05/26 | 6,340 | 6,443 | 6,316 | 6,432 | 996,500 |
| 2025/05/23 | 6,276 | 6,355 | 6,270 | 6,341 | 1,122,800 |
| 2025/05/22 | 6,288 | 6,394 | 6,270 | 6,270 | 1,656,200 |
| 2025/05/21 | 6,230 | 6,333 | 6,230 | 6,311 | 1,254,200 |
| 2025/05/20 | 6,250 | 6,293 | 6,236 | 6,253 | 1,556,600 |
| 2025/05/19 | 6,268 | 6,303 | 6,231 | 6,279 | 1,274,000 |
| 2025/05/16 | 6,440 | 6,472 | 6,279 | 6,327 | 1,670,500 |
| 2025/05/15 | 6,224 | 6,301 | 6,170 | 6,276 | 1,520,900 |
| 2025/05/14 | 6,300 | 6,343 | 6,208 | 6,231 | 1,731,100 |
| 2025/05/13 | 6,515 | 6,516 | 6,380 | 6,408 | 1,879,800 |
| 2025/05/12 | 6,394 | 6,531 | 6,387 | 6,474 | 2,091,400 |
| 2025/05/09 | 6,520 | 6,573 | 6,387 | 6,431 | 4,433,500 |
| 2025/05/08 | 6,027 | 6,073 | 5,995 | 6,044 | 1,431,000 |
| 2025/05/07 | 6,101 | 6,116 | 6,042 | 6,042 | 1,718,700 |
| 2025/05/02 | 6,014 | 6,107 | 6,000 | 6,037 | 1,317,100 |
| 2025/05/01 | 6,029 | 6,044 | 5,964 | 6,022 | 1,560,600 |
| 2025/04/30 | 6,053 | 6,132 | 6,048 | 6,107 | 1,827,300 |
| 2025/04/28 | 6,017 | 6,078 | 6,009 | 6,043 | 1,443,100 |
| 2025/04/25 | 6,067 | 6,071 | 5,987 | 6,064 | 1,732,500 |
| 2025/04/24 | 6,050 | 6,115 | 6,021 | 6,049 | 1,225,400 |
| 2025/04/23 | 6,117 | 6,133 | 6,064 | 6,092 | 1,531,100 |
| 2025/04/22 | 5,984 | 6,055 | 5,973 | 6,030 | 1,280,200 |
| 2025/04/21 | 6,006 | 6,023 | 5,964 | 5,975 | 827,000 |
| 2025/04/18 | 6,000 | 6,034 | 5,940 | 6,024 | 1,698,600 |
| 2025/04/17 | 6,006 | 6,012 | 5,923 | 5,960 | 1,636,800 |
| 2025/04/16 | 6,029 | 6,135 | 5,982 | 6,023 | 1,481,000 |
| 2025/04/15 | 5,958 | 6,139 | 5,958 | 6,030 | 1,958,200 |
| 2025/04/14 | 5,819 | 6,010 | 5,811 | 5,943 | 2,206,000 |
| 2025/04/11 | 5,833 | 5,917 | 5,760 | 5,762 | 4,626,800 |
| 2025/04/10 | 6,061 | 6,277 | 6,051 | 6,233 | 3,440,000 |
| 2025/04/09 | 6,225 | 6,232 | 6,061 | 6,120 | 2,065,600 |
| 2025/04/08 | 6,200 | 6,243 | 6,102 | 6,225 | 1,917,500 |
| 2025/04/07 | 6,160 | 6,250 | 6,092 | 6,100 | 2,493,500 |
| 2025/04/04 | 6,462 | 6,536 | 6,403 | 6,475 | 1,914,800 |
| 2025/04/03 | 6,309 | 6,485 | 6,307 | 6,462 | 1,729,400 |
| 2025/04/02 | 6,581 | 6,582 | 6,380 | 6,405 | 1,283,800 |
| 2025/04/01 | 6,538 | 6,616 | 6,516 | 6,580 | 1,217,200 |
| 2025/03/31 | 6,550 | 6,562 | 6,428 | 6,473 | 1,820,000 |
| 2025/03/28 | 6,650 | 6,662 | 6,565 | 6,627 | 1,325,600 |
| 2025/03/27 | 6,551 | 6,641 | 6,525 | 6,641 | 1,640,800 |
| 2025/03/26 | 6,648 | 6,697 | 6,548 | 6,569 | 1,633,100 |
| 2025/03/25 | 6,548 | 6,572 | 6,483 | 6,558 | 968,800 |
| 2025/03/24 | 6,499 | 6,546 | 6,470 | 6,507 | 1,029,700 |
| 2025/03/21 | 6,477 | 6,593 | 6,371 | 6,487 | 2,402,500 |
| 2025/03/19 | 6,439 | 6,494 | 6,411 | 6,477 | 956,000 |
| 2025/03/18 | 6,494 | 6,501 | 6,454 | 6,477 | 920,600 |
| 2025/03/17 | 6,434 | 6,522 | 6,430 | 6,501 | 936,900 |