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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 6,369 | 6,460 | 6,298 | 6,460 | 1,841,400 |
| 2025/03/13 | 6,482 | 6,519 | 6,435 | 6,469 | 1,117,100 |
| 2025/03/12 | 6,317 | 6,500 | 6,290 | 6,476 | 1,444,700 |
| 2025/03/11 | 6,355 | 6,480 | 6,340 | 6,369 | 2,297,300 |
| 2025/03/10 | 6,389 | 6,411 | 6,341 | 6,361 | 1,186,100 |
| 2025/03/07 | 6,384 | 6,507 | 6,367 | 6,388 | 1,647,700 |
| 2025/03/06 | 6,517 | 6,522 | 6,405 | 6,438 | 1,289,700 |
| 2025/03/05 | 6,528 | 6,579 | 6,469 | 6,517 | 1,190,100 |
| 2025/03/04 | 6,555 | 6,622 | 6,469 | 6,521 | 1,084,200 |
| 2025/03/03 | 6,525 | 6,582 | 6,487 | 6,554 | 848,700 |
| 2025/02/28 | 6,542 | 6,551 | 6,461 | 6,476 | 1,505,800 |
| 2025/02/27 | 6,552 | 6,576 | 6,512 | 6,576 | 1,017,700 |
| 2025/02/26 | 6,620 | 6,734 | 6,530 | 6,604 | 1,887,200 |
| 2025/02/25 | 6,542 | 6,565 | 6,495 | 6,547 | 962,100 |
| 2025/02/21 | 6,532 | 6,583 | 6,507 | 6,526 | 1,259,000 |
| 2025/02/20 | 6,410 | 6,532 | 6,402 | 6,451 | 1,154,800 |
| 2025/02/19 | 6,460 | 6,461 | 6,324 | 6,392 | 1,001,800 |
| 2025/02/18 | 6,512 | 6,542 | 6,443 | 6,456 | 866,800 |
| 2025/02/17 | 6,580 | 6,583 | 6,485 | 6,504 | 1,011,000 |
| 2025/02/14 | 6,678 | 6,688 | 6,582 | 6,640 | 1,538,400 |
| 2025/02/13 | 6,605 | 6,680 | 6,580 | 6,647 | 1,546,800 |
| 2025/02/12 | 6,595 | 6,605 | 6,493 | 6,553 | 1,973,000 |
| 2025/02/10 | 6,441 | 6,562 | 6,387 | 6,515 | 2,050,700 |
| 2025/02/07 | 6,390 | 6,484 | 6,363 | 6,396 | 3,007,400 |
| 2025/02/06 | 6,146 | 6,202 | 6,141 | 6,165 | 1,194,100 |
| 2025/02/05 | 6,148 | 6,179 | 6,116 | 6,137 | 860,100 |
| 2025/02/04 | 6,222 | 6,262 | 6,162 | 6,178 | 1,377,000 |
| 2025/02/03 | 6,099 | 6,108 | 6,027 | 6,055 | 1,267,500 |
| 2025/01/31 | 6,204 | 6,213 | 6,156 | 6,182 | 1,153,400 |
| 2025/01/30 | 6,148 | 6,206 | 6,098 | 6,187 | 914,500 |
| 2025/01/29 | 6,163 | 6,187 | 6,142 | 6,158 | 818,700 |
| 2025/01/28 | 6,132 | 6,195 | 6,080 | 6,147 | 1,398,400 |
| 2025/01/27 | 6,042 | 6,106 | 6,028 | 6,082 | 993,200 |
| 2025/01/24 | 6,031 | 6,042 | 5,984 | 5,995 | 1,065,900 |
| 2025/01/23 | 6,000 | 6,017 | 5,952 | 5,988 | 1,053,500 |
| 2025/01/22 | 6,068 | 6,078 | 5,935 | 5,983 | 1,318,000 |
| 2025/01/21 | 5,937 | 6,000 | 5,897 | 5,979 | 975,600 |
| 2025/01/20 | 5,878 | 5,970 | 5,876 | 5,904 | 1,081,000 |
| 2025/01/17 | 5,811 | 5,854 | 5,809 | 5,847 | 1,805,000 |
| 2025/01/16 | 5,897 | 5,911 | 5,826 | 5,831 | 1,080,900 |
| 2025/01/15 | 5,920 | 5,948 | 5,852 | 5,877 | 1,418,900 |
| 2025/01/14 | 6,010 | 6,015 | 5,859 | 5,907 | 1,800,700 |
| 2025/01/10 | 6,060 | 6,085 | 6,020 | 6,023 | 1,471,800 |
| 2025/01/09 | 6,102 | 6,117 | 6,025 | 6,060 | 1,506,800 |
| 2025/01/08 | 6,220 | 6,235 | 6,103 | 6,111 | 1,362,500 |
| 2025/01/07 | 6,250 | 6,254 | 6,142 | 6,206 | 1,626,400 |
| 2025/01/06 | 6,361 | 6,380 | 6,288 | 6,301 | 1,167,300 |
| 2024/12/30 | 6,447 | 6,451 | 6,362 | 6,388 | 809,500 |
| 2024/12/27 | 6,387 | 6,444 | 6,380 | 6,429 | 1,025,400 |
| 2024/12/26 | 6,390 | 6,451 | 6,387 | 6,438 | 863,500 |
| 2024/12/25 | 6,400 | 6,418 | 6,336 | 6,389 | 851,500 |
| 2024/12/24 | 6,460 | 6,477 | 6,420 | 6,420 | 642,500 |
| 2024/12/23 | 6,484 | 6,495 | 6,456 | 6,457 | 596,900 |
| 2024/12/20 | 6,525 | 6,530 | 6,451 | 6,484 | 1,518,900 |
| 2024/12/19 | 6,470 | 6,525 | 6,460 | 6,514 | 957,800 |
| 2024/12/18 | 6,529 | 6,559 | 6,517 | 6,527 | 726,100 |
| 2024/12/17 | 6,537 | 6,572 | 6,514 | 6,529 | 1,143,300 |
| 2024/12/16 | 6,570 | 6,605 | 6,545 | 6,570 | 841,800 |
| 2024/12/13 | 6,616 | 6,660 | 6,540 | 6,591 | 2,311,500 |
| 2024/12/12 | 6,730 | 6,756 | 6,666 | 6,741 | 1,479,700 |
| 2024/12/11 | 6,710 | 6,731 | 6,566 | 6,670 | 1,970,900 |
| 2024/12/10 | 6,670 | 6,675 | 6,553 | 6,571 | 875,400 |
| 2024/12/09 | 6,601 | 6,659 | 6,586 | 6,638 | 989,100 |
| 2024/12/06 | 6,625 | 6,664 | 6,593 | 6,612 | 976,700 |
| 2024/12/05 | 6,700 | 6,700 | 6,621 | 6,650 | 1,097,500 |
| 2024/12/04 | 6,632 | 6,697 | 6,601 | 6,662 | 1,099,800 |
| 2024/12/03 | 6,580 | 6,655 | 6,555 | 6,638 | 1,466,000 |
| 2024/12/02 | 6,514 | 6,554 | 6,491 | 6,530 | 1,031,700 |
| 2024/11/29 | 6,447 | 6,522 | 6,436 | 6,514 | 1,081,900 |
| 2024/11/28 | 6,502 | 6,553 | 6,477 | 6,537 | 897,700 |
| 2024/11/27 | 6,547 | 6,579 | 6,462 | 6,494 | 1,877,400 |
| 2024/11/26 | 6,334 | 6,566 | 6,300 | 6,562 | 2,757,600 |
| 2024/11/25 | 6,300 | 6,369 | 6,287 | 6,302 | 3,610,500 |
| 2024/11/22 | 6,137 | 6,212 | 6,120 | 6,208 | 1,587,600 |
| 2024/11/21 | 6,255 | 6,266 | 6,182 | 6,198 | 1,203,800 |
| 2024/11/20 | 6,287 | 6,314 | 6,243 | 6,243 | 1,297,600 |
| 2024/11/19 | 6,372 | 6,375 | 6,315 | 6,315 | 942,800 |
| 2024/11/18 | 6,245 | 6,346 | 6,230 | 6,329 | 1,092,500 |
| 2024/11/15 | 6,337 | 6,354 | 6,255 | 6,280 | 1,288,500 |
| 2024/11/14 | 6,345 | 6,378 | 6,293 | 6,304 | 1,307,600 |
| 2024/11/13 | 6,351 | 6,375 | 6,297 | 6,339 | 1,415,200 |
| 2024/11/12 | 6,411 | 6,432 | 6,344 | 6,351 | 1,478,000 |
| 2024/11/11 | 6,386 | 6,450 | 6,375 | 6,411 | 1,775,000 |
| 2024/11/08 | 6,274 | 6,376 | 6,191 | 6,305 | 3,696,200 |
| 2024/11/07 | 6,488 | 6,547 | 6,411 | 6,474 | 1,983,800 |
| 2024/11/06 | 6,530 | 6,670 | 6,511 | 6,511 | 1,257,000 |
| 2024/11/05 | 6,531 | 6,580 | 6,479 | 6,580 | 1,574,900 |
| 2024/11/01 | 6,590 | 6,654 | 6,534 | 6,534 | 1,545,200 |
| 2024/10/31 | 6,772 | 6,811 | 6,732 | 6,780 | 1,488,000 |
| 2024/10/30 | 6,786 | 6,829 | 6,751 | 6,778 | 2,222,100 |
| 2024/10/29 | 6,741 | 6,830 | 6,678 | 6,807 | 970,300 |
| 2024/10/28 | 6,716 | 6,803 | 6,691 | 6,732 | 979,200 |
| 2024/10/25 | 6,744 | 6,760 | 6,658 | 6,732 | 941,500 |
| 2024/10/24 | 6,750 | 6,777 | 6,712 | 6,746 | 875,800 |
| 2024/10/23 | 6,831 | 6,870 | 6,768 | 6,771 | 710,300 |
| 2024/10/22 | 6,875 | 6,902 | 6,819 | 6,880 | 838,900 |
| 2024/10/21 | 6,852 | 6,908 | 6,801 | 6,868 | 592,100 |
| 2024/10/18 | 6,862 | 6,887 | 6,785 | 6,869 | 756,500 |
| 2024/10/17 | 6,852 | 6,897 | 6,814 | 6,857 | 926,300 |
| 2024/10/16 | 6,963 | 7,002 | 6,820 | 6,850 | 1,442,500 |