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 |
|---|---|---|---|---|---|
| 2024/04/23 | 6,410 | 6,510 | 6,406 | 6,453 | 1,626,500 |
| 2024/04/22 | 6,314 | 6,471 | 6,290 | 6,451 | 2,164,900 |
| 2024/04/19 | 6,249 | 6,314 | 6,211 | 6,273 | 2,583,600 |
| 2024/04/18 | 6,183 | 6,220 | 6,161 | 6,175 | 1,108,800 |
| 2024/04/17 | 6,218 | 6,250 | 6,129 | 6,144 | 1,534,700 |
| 2024/04/16 | 6,194 | 6,273 | 6,181 | 6,257 | 1,700,200 |
| 2024/04/15 | 6,224 | 6,296 | 6,189 | 6,249 | 1,258,600 |
| 2024/04/12 | 6,160 | 6,268 | 6,140 | 6,260 | 2,220,100 |
| 2024/04/11 | 6,123 | 6,174 | 5,987 | 6,108 | 2,675,700 |
| 2024/04/10 | 6,164 | 6,228 | 6,134 | 6,146 | 1,269,800 |
| 2024/04/09 | 6,150 | 6,163 | 6,076 | 6,157 | 1,956,900 |
| 2024/04/08 | 6,201 | 6,300 | 6,139 | 6,156 | 3,084,300 |
| 2024/04/05 | 6,119 | 6,145 | 6,069 | 6,145 | 2,714,100 |
| 2024/04/04 | 6,201 | 6,224 | 6,030 | 6,099 | 5,121,100 |
| 2024/04/03 | 5,800 | 5,839 | 5,786 | 5,801 | 1,538,900 |
| 2024/04/02 | 5,795 | 5,819 | 5,749 | 5,800 | 1,796,800 |
| 2024/04/01 | 5,681 | 5,808 | 5,660 | 5,763 | 1,541,900 |
| 2024/03/29 | 5,650 | 5,671 | 5,617 | 5,638 | 1,415,600 |
| 2024/03/28 | 5,671 | 5,723 | 5,653 | 5,656 | 1,519,500 |
| 2024/03/27 | 5,583 | 5,717 | 5,583 | 5,712 | 2,140,200 |
| 2024/03/26 | 5,580 | 5,591 | 5,531 | 5,564 | 1,432,800 |
| 2024/03/25 | 5,675 | 5,685 | 5,579 | 5,579 | 1,433,000 |
| 2024/03/22 | 5,636 | 5,704 | 5,636 | 5,682 | 1,498,300 |
| 2024/03/21 | 5,654 | 5,689 | 5,625 | 5,650 | 1,722,000 |
| 2024/03/19 | 5,664 | 5,697 | 5,638 | 5,676 | 1,565,000 |
| 2024/03/18 | 5,674 | 5,727 | 5,663 | 5,704 | 994,700 |
| 2024/03/15 | 5,609 | 5,672 | 5,596 | 5,657 | 1,361,900 |
| 2024/03/14 | 5,555 | 5,620 | 5,533 | 5,620 | 1,480,000 |
| 2024/03/13 | 5,623 | 5,656 | 5,603 | 5,633 | 1,200,700 |
| 2024/03/12 | 5,620 | 5,648 | 5,541 | 5,639 | 1,362,700 |
| 2024/03/11 | 5,617 | 5,655 | 5,604 | 5,628 | 1,621,100 |
| 2024/03/08 | 5,700 | 5,717 | 5,638 | 5,640 | 2,172,900 |
| 2024/03/07 | 5,720 | 5,758 | 5,691 | 5,712 | 1,968,600 |
| 2024/03/06 | 5,719 | 5,752 | 5,668 | 5,680 | 1,479,900 |
| 2024/03/05 | 5,760 | 5,798 | 5,732 | 5,746 | 1,752,000 |
| 2024/03/04 | 5,670 | 5,696 | 5,632 | 5,662 | 1,817,100 |
| 2024/03/01 | 5,702 | 5,754 | 5,694 | 5,706 | 1,136,300 |
| 2024/02/29 | 5,720 | 5,736 | 5,661 | 5,696 | 1,793,100 |
| 2024/02/28 | 5,675 | 5,766 | 5,667 | 5,733 | 1,398,700 |
| 2024/02/27 | 5,663 | 5,685 | 5,644 | 5,672 | 1,152,300 |
| 2024/02/26 | 5,687 | 5,727 | 5,657 | 5,684 | 1,362,900 |
| 2024/02/22 | 5,605 | 5,704 | 5,605 | 5,677 | 1,473,000 |
| 2024/02/21 | 5,653 | 5,664 | 5,598 | 5,651 | 1,029,200 |
| 2024/02/20 | 5,673 | 5,679 | 5,619 | 5,641 | 838,900 |
| 2024/02/19 | 5,589 | 5,656 | 5,583 | 5,651 | 860,600 |
| 2024/02/16 | 5,480 | 5,589 | 5,476 | 5,574 | 1,565,400 |
| 2024/02/15 | 5,520 | 5,549 | 5,458 | 5,462 | 1,601,000 |
| 2024/02/14 | 5,651 | 5,656 | 5,516 | 5,528 | 1,828,300 |
| 2024/02/13 | 5,631 | 5,698 | 5,592 | 5,678 | 1,666,900 |
| 2024/02/09 | 5,543 | 5,631 | 5,492 | 5,626 | 2,102,000 |
| 2024/02/08 | 5,770 | 5,774 | 5,556 | 5,570 | 4,284,200 |
| 2024/02/07 | 5,776 | 5,787 | 5,677 | 5,748 | 1,853,700 |
| 2024/02/06 | 5,788 | 5,830 | 5,767 | 5,830 | 1,716,300 |
| 2024/02/05 | 5,780 | 5,822 | 5,766 | 5,781 | 1,252,500 |
| 2024/02/02 | 5,850 | 5,855 | 5,782 | 5,801 | 1,050,300 |
| 2024/02/01 | 5,800 | 5,837 | 5,764 | 5,830 | 1,466,700 |
| 2024/01/31 | 5,798 | 5,863 | 5,786 | 5,863 | 1,265,100 |
| 2024/01/30 | 5,900 | 5,936 | 5,807 | 5,811 | 1,480,200 |
| 2024/01/29 | 5,861 | 5,895 | 5,818 | 5,894 | 1,520,600 |
| 2024/01/26 | 5,859 | 5,859 | 5,804 | 5,850 | 1,202,300 |
| 2024/01/25 | 5,792 | 5,855 | 5,786 | 5,799 | 1,204,700 |
| 2024/01/24 | 5,869 | 5,887 | 5,805 | 5,840 | 1,335,500 |
| 2024/01/23 | 5,785 | 5,847 | 5,785 | 5,847 | 1,692,200 |
| 2024/01/22 | 5,740 | 5,765 | 5,699 | 5,757 | 1,747,300 |
| 2024/01/19 | 5,796 | 5,804 | 5,718 | 5,759 | 1,445,000 |
| 2024/01/18 | 5,840 | 5,844 | 5,720 | 5,748 | 1,902,400 |
| 2024/01/17 | 5,920 | 5,951 | 5,877 | 5,887 | 1,230,900 |
| 2024/01/16 | 5,963 | 5,987 | 5,904 | 5,904 | 970,700 |
| 2024/01/15 | 5,966 | 5,984 | 5,912 | 5,963 | 1,007,000 |
| 2024/01/12 | 6,000 | 6,000 | 5,924 | 6,000 | 2,028,800 |
| 2024/01/11 | 5,990 | 5,990 | 5,907 | 5,950 | 1,459,800 |
| 2024/01/10 | 5,902 | 5,975 | 5,885 | 5,962 | 1,244,300 |
| 2024/01/09 | 5,945 | 5,956 | 5,887 | 5,929 | 1,236,500 |
| 2024/01/05 | 5,890 | 5,891 | 5,835 | 5,845 | 1,333,400 |
| 2024/01/04 | 5,813 | 5,844 | 5,753 | 5,844 | 1,693,000 |
| 2023/12/29 | 5,786 | 5,800 | 5,761 | 5,800 | 940,200 |
| 2023/12/28 | 5,709 | 5,797 | 5,690 | 5,792 | 919,600 |
| 2023/12/27 | 5,862 | 5,876 | 5,815 | 5,854 | 1,349,200 |
| 2023/12/26 | 5,802 | 5,850 | 5,788 | 5,848 | 753,700 |
| 2023/12/25 | 5,830 | 5,883 | 5,814 | 5,814 | 765,000 |
| 2023/12/22 | 5,761 | 5,811 | 5,751 | 5,790 | 879,400 |
| 2023/12/21 | 5,837 | 5,844 | 5,760 | 5,780 | 1,121,500 |
| 2023/12/20 | 5,827 | 5,896 | 5,815 | 5,852 | 1,187,500 |
| 2023/12/19 | 5,867 | 5,869 | 5,780 | 5,826 | 1,418,800 |
| 2023/12/18 | 5,834 | 5,870 | 5,809 | 5,820 | 1,361,300 |
| 2023/12/15 | 5,850 | 5,919 | 5,796 | 5,811 | 2,205,800 |
| 2023/12/14 | 5,890 | 5,956 | 5,856 | 5,925 | 2,432,000 |
| 2023/12/13 | 5,868 | 5,884 | 5,764 | 5,790 | 1,409,100 |
| 2023/12/12 | 5,868 | 5,874 | 5,806 | 5,816 | 951,100 |
| 2023/12/11 | 5,789 | 5,866 | 5,767 | 5,827 | 1,774,000 |
| 2023/12/08 | 5,671 | 5,789 | 5,644 | 5,768 | 2,556,600 |
| 2023/12/07 | 5,731 | 5,742 | 5,676 | 5,692 | 957,500 |
| 2023/12/06 | 5,693 | 5,743 | 5,691 | 5,731 | 1,123,400 |
| 2023/12/05 | 5,684 | 5,707 | 5,660 | 5,693 | 1,042,600 |
| 2023/12/04 | 5,699 | 5,699 | 5,639 | 5,654 | 1,007,700 |
| 2023/12/01 | 5,733 | 5,735 | 5,683 | 5,715 | 960,700 |
| 2023/11/30 | 5,700 | 5,725 | 5,648 | 5,696 | 2,076,300 |
| 2023/11/29 | 5,705 | 5,827 | 5,678 | 5,750 | 1,955,300 |
| 2023/11/28 | 5,687 | 5,696 | 5,628 | 5,676 | 957,700 |
| 2023/11/27 | 5,680 | 5,767 | 5,632 | 5,675 | 2,184,600 |
| 2023/11/24 | 5,531 | 5,564 | 5,524 | 5,541 | 991,200 |
| 2023/11/22 | 5,554 | 5,576 | 5,512 | 5,517 | 831,100 |
| 2023/11/21 | 5,502 | 5,562 | 5,483 | 5,510 | 1,167,600 |
| 2023/11/20 | 5,540 | 5,555 | 5,504 | 5,519 | 1,307,800 |
| 2023/11/17 | 5,582 | 5,612 | 5,538 | 5,592 | 1,211,800 |
| 2023/11/16 | 5,662 | 5,687 | 5,580 | 5,587 | 1,231,300 |
| 2023/11/15 | 5,708 | 5,710 | 5,636 | 5,667 | 1,545,600 |
| 2023/11/14 | 5,682 | 5,699 | 5,646 | 5,664 | 983,000 |
| 2023/11/13 | 5,697 | 5,708 | 5,622 | 5,636 | 1,082,300 |
| 2023/11/10 | 5,690 | 5,732 | 5,641 | 5,721 | 2,108,900 |
| 2023/11/09 | 5,766 | 5,766 | 5,616 | 5,638 | 3,749,700 |
| 2023/11/08 | 5,301 | 5,374 | 5,240 | 5,372 | 3,508,300 |
| 2023/11/07 | 5,465 | 5,489 | 5,405 | 5,435 | 1,749,800 |
| 2023/11/06 | 5,578 | 5,578 | 5,452 | 5,463 | 2,269,500 |
| 2023/11/02 | 5,544 | 5,570 | 5,502 | 5,558 | 1,159,400 |
| 2023/11/01 | 5,559 | 5,599 | 5,549 | 5,599 | 1,460,300 |
| 2023/10/31 | 5,450 | 5,500 | 5,399 | 5,494 | 1,230,400 |
| 2023/10/30 | 5,463 | 5,465 | 5,399 | 5,433 | 1,055,300 |
| 2023/10/27 | 5,437 | 5,537 | 5,434 | 5,533 | 970,600 |
| 2023/10/26 | 5,480 | 5,532 | 5,460 | 5,507 | 1,100,600 |
| 2023/10/25 | 5,520 | 5,544 | 5,493 | 5,499 | 969,700 |
| 2023/10/24 | 5,480 | 5,495 | 5,426 | 5,480 | 1,071,600 |
| 2023/10/23 | 5,447 | 5,508 | 5,437 | 5,487 | 941,300 |
| 2023/10/20 | 5,512 | 5,512 | 5,440 | 5,444 | 869,700 |
| 2023/10/19 | 5,441 | 5,554 | 5,437 | 5,516 | 1,281,600 |
| 2023/10/18 | 5,411 | 5,466 | 5,386 | 5,447 | 1,301,400 |
| 2023/10/17 | 5,321 | 5,387 | 5,321 | 5,384 | 840,400 |
| 2023/10/16 | 5,359 | 5,367 | 5,311 | 5,317 | 811,000 |
| 2023/10/13 | 5,408 | 5,412 | 5,376 | 5,383 | 1,442,300 |
| 2023/10/12 | 5,442 | 5,450 | 5,406 | 5,416 | 1,315,500 |
| 2023/10/11 | 5,508 | 5,519 | 5,443 | 5,465 | 1,164,200 |
| 2023/10/10 | 5,459 | 5,533 | 5,431 | 5,508 | 1,739,100 |
| 2023/10/06 | 5,524 | 5,544 | 5,498 | 5,505 | 1,280,100 |
| 2023/10/05 | 5,453 | 5,532 | 5,404 | 5,521 | 1,487,000 |
| 2023/10/04 | 5,396 | 5,483 | 5,358 | 5,453 | 1,656,600 |
| 2023/10/03 | 5,558 | 5,558 | 5,410 | 5,430 | 1,595,500 |
| 2023/10/02 | 5,590 | 5,621 | 5,520 | 5,529 | 1,594,100 |
| 2023/09/29 | 5,581 | 5,586 | 5,510 | 5,551 | 1,969,700 |
| 2023/09/28 | 5,570 | 5,612 | 5,533 | 5,590 | 1,936,900 |
| 2023/09/27 | 5,470 | 5,626 | 5,454 | 5,609 | 2,536,800 |
| 2023/09/26 | 5,460 | 5,505 | 5,423 | 5,470 | 1,171,700 |
| 2023/09/25 | 5,400 | 5,494 | 5,394 | 5,461 | 1,220,600 |
| 2023/09/22 | 5,424 | 5,443 | 5,404 | 5,409 | 1,231,500 |
| 2023/09/21 | 5,553 | 5,553 | 5,445 | 5,461 | 1,494,500 |
| 2023/09/20 | 5,590 | 5,615 | 5,543 | 5,583 | 1,283,900 |
| 2023/09/19 | 5,645 | 5,645 | 5,595 | 5,623 | 1,235,700 |
| 2023/09/15 | 5,635 | 5,678 | 5,601 | 5,651 | 1,934,800 |
| 2023/09/14 | 5,611 | 5,666 | 5,597 | 5,636 | 1,518,100 |
| 2023/09/13 | 5,632 | 5,634 | 5,578 | 5,585 | 1,148,900 |
| 2023/09/12 | 5,551 | 5,634 | 5,546 | 5,625 | 942,500 |
| 2023/09/11 | 5,580 | 5,592 | 5,516 | 5,555 | 825,800 |
| 2023/09/08 | 5,608 | 5,621 | 5,540 | 5,558 | 1,710,700 |
| 2023/09/07 | 5,635 | 5,664 | 5,618 | 5,632 | 1,190,200 |
| 2023/09/06 | 5,700 | 5,700 | 5,616 | 5,650 | 1,267,800 |
| 2023/09/05 | 5,717 | 5,724 | 5,651 | 5,675 | 1,375,300 |
| 2023/09/04 | 5,700 | 5,736 | 5,671 | 5,718 | 1,206,400 |
| 2023/09/01 | 5,639 | 5,689 | 5,634 | 5,674 | 1,169,800 |
| 2023/08/31 | 5,602 | 5,664 | 5,588 | 5,639 | 1,791,300 |
| 2023/08/30 | 5,630 | 5,664 | 5,607 | 5,618 | 1,046,900 |
| 2023/08/29 | 5,579 | 5,620 | 5,568 | 5,603 | 869,700 |
| 2023/08/28 | 5,549 | 5,574 | 5,498 | 5,561 | 1,439,000 |
| 2023/08/25 | 5,534 | 5,565 | 5,505 | 5,521 | 1,459,800 |
| 2023/08/24 | 5,586 | 5,603 | 5,542 | 5,584 | 1,148,100 |
| 2023/08/23 | 5,624 | 5,660 | 5,597 | 5,612 | 1,252,400 |
| 2023/08/22 | 5,655 | 5,665 | 5,599 | 5,609 | 1,392,900 |
| 2023/08/21 | 5,681 | 5,698 | 5,655 | 5,671 | 1,428,200 |
| 2023/08/18 | 5,631 | 5,704 | 5,610 | 5,681 | 1,451,200 |
| 2023/08/17 | 5,775 | 5,790 | 5,672 | 5,688 | 1,905,500 |
| 2023/08/16 | 5,756 | 5,784 | 5,733 | 5,768 | 1,247,100 |
| 2023/08/15 | 5,770 | 5,785 | 5,725 | 5,751 | 1,391,500 |
| 2023/08/14 | 5,765 | 5,828 | 5,756 | 5,805 | 2,290,700 |
| 2023/08/10 | 5,645 | 5,744 | 5,633 | 5,729 | 1,772,400 |
| 2023/08/09 | 5,725 | 5,730 | 5,614 | 5,666 | 2,008,500 |
| 2023/08/08 | 5,682 | 5,727 | 5,636 | 5,726 | 2,035,600 |
| 2023/08/07 | 5,588 | 5,709 | 5,560 | 5,656 | 3,965,500 |
| 2023/08/04 | 5,250 | 5,560 | 5,250 | 5,558 | 7,713,100 |
| 2023/08/03 | 5,309 | 5,309 | 5,228 | 5,250 | 2,194,300 |
| 2023/08/02 | 5,416 | 5,416 | 5,343 | 5,368 | 1,851,600 |
| 2023/08/01 | 5,405 | 5,423 | 5,356 | 5,415 | 1,333,800 |
| 2023/07/31 | 5,378 | 5,428 | 5,360 | 5,402 | 1,951,300 |
| 2023/07/28 | 5,280 | 5,331 | 5,236 | 5,331 | 5,301,200 |
| 2023/07/27 | 5,254 | 5,363 | 5,241 | 5,352 | 1,746,700 |
| 2023/07/26 | 5,214 | 5,284 | 5,195 | 5,282 | 1,184,400 |
| 2023/07/25 | 5,208 | 5,230 | 5,190 | 5,210 | 1,216,100 |
| 2023/07/24 | 5,251 | 5,282 | 5,232 | 5,242 | 1,665,400 |
| 2023/07/21 | 5,160 | 5,233 | 5,145 | 5,209 | 1,822,500 |
| 2023/07/20 | 5,200 | 5,223 | 5,158 | 5,158 | 1,414,900 |
| 2023/07/19 | 5,213 | 5,223 | 5,172 | 5,193 | 1,697,500 |
| 2023/07/18 | 5,270 | 5,286 | 5,181 | 5,190 | 2,014,800 |
| 2023/07/14 | 5,328 | 5,370 | 5,293 | 5,310 | 1,730,600 |
| 2023/07/13 | 5,397 | 5,399 | 5,325 | 5,327 | 1,542,700 |
| 2023/07/12 | 5,405 | 5,406 | 5,372 | 5,377 | 1,441,900 |
| 2023/07/11 | 5,405 | 5,405 | 5,376 | 5,390 | 1,667,500 |
| 2023/07/10 | 5,341 | 5,402 | 5,339 | 5,371 | 2,221,700 |
| 2023/07/07 | 5,366 | 5,395 | 5,330 | 5,358 | 2,038,100 |
| 2023/07/06 | 5,400 | 5,409 | 5,327 | 5,347 | 2,155,500 |
| 2023/07/05 | 5,393 | 5,404 | 5,361 | 5,385 | 2,321,300 |
| 2023/07/04 | 5,300 | 5,338 | 5,285 | 5,329 | 1,730,400 |
| 2023/07/03 | 5,260 | 5,314 | 5,256 | 5,309 | 1,618,700 |
| 2023/06/30 | 5,220 | 5,229 | 5,187 | 5,214 | 2,103,200 |