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
2012/12/28 2,257 2,257 2,244 2,249 1,498,700
2012/12/27 2,250 2,254 2,236 2,240 1,868,400
2012/12/26 2,220 2,229 2,202 2,229 1,510,400
2012/12/25 2,253 2,254 2,218 2,232 1,363,800
2012/12/21 2,226 2,230 2,205 2,205 2,429,900
2012/12/20 2,250 2,252 2,201 2,210 4,297,500
2012/12/19 2,276 2,281 2,242 2,255 3,689,200
2012/12/18 2,294 2,294 2,270 2,275 2,161,900
2012/12/17 2,298 2,298 2,276 2,287 2,345,700
2012/12/14 2,263 2,289 2,260 2,274 4,164,000
2012/12/13 2,304 2,309 2,268 2,272 2,209,800
2012/12/12 2,314 2,315 2,295 2,299 1,212,900
2012/12/11 2,313 2,316 2,303 2,304 795,700
2012/12/10 2,316 2,318 2,301 2,309 1,002,700
2012/12/07 2,303 2,317 2,297 2,303 1,388,500
2012/12/06 2,267 2,305 2,264 2,299 2,236,600
2012/12/05 2,239 2,267 2,238 2,254 1,394,800
2012/12/04 2,237 2,245 2,221 2,238 1,679,900
2012/12/03 2,266 2,268 2,231 2,232 1,463,900
2012/11/30 2,249 2,273 2,238 2,263 1,805,000
2012/11/29 2,243 2,254 2,234 2,242 1,135,300
2012/11/28 2,244 2,253 2,225 2,243 1,248,200
2012/11/27 2,222 2,244 2,219 2,235 1,899,100
2012/11/26 2,224 2,227 2,195 2,209 1,641,200
2012/11/22 2,216 2,219 2,185 2,194 1,178,400
2012/11/21 2,185 2,196 2,170 2,191 2,133,000
2012/11/20 2,166 2,171 2,142 2,148 2,033,100
2012/11/19 2,170 2,188 2,164 2,170 1,729,800
2012/11/16 2,169 2,205 2,162 2,172 2,839,800
2012/11/15 2,179 2,181 2,158 2,165 1,333,000
2012/11/14 2,173 2,178 2,163 2,165 993,800
2012/11/13 2,169 2,178 2,151 2,167 1,246,000
2012/11/12 2,179 2,183 2,165 2,168 1,323,400
2012/11/09 2,158 2,199 2,154 2,184 1,865,100
2012/11/08 2,196 2,202 2,169 2,173 1,590,800
2012/11/07 2,211 2,228 2,190 2,208 1,164,600
2012/11/06 2,232 2,244 2,206 2,216 924,800
2012/11/05 2,230 2,238 2,222 2,230 774,600
2012/11/02 2,260 2,273 2,238 2,247 1,332,600
2012/11/01 2,260 2,262 2,229 2,245 897,500
2012/10/31 2,230 2,260 2,222 2,242 1,337,200
2012/10/30 2,268 2,271 2,226 2,226 1,358,800
2012/10/29 2,279 2,282 2,244 2,248 1,533,300
2012/10/26 2,266 2,275 2,252 2,259 1,686,100
2012/10/25 2,261 2,268 2,229 2,251 1,448,500
2012/10/24 2,238 2,288 2,234 2,242 2,204,200
2012/10/23 2,254 2,270 2,221 2,228 1,688,400
2012/10/22 2,200 2,223 2,193 2,219 1,754,900
2012/10/19 2,196 2,221 2,192 2,202 3,193,300
2012/10/18 2,208 2,224 2,182 2,194 3,529,500
2012/10/17 2,204 2,234 2,204 2,222 3,103,000
2012/10/16 2,216 2,220 2,190 2,211 3,311,300
2012/10/15 2,251 2,257 2,231 2,240 1,249,400
2012/10/12 2,253 2,285 2,252 2,263 2,037,200
2012/10/11 2,224 2,240 2,215 2,234 1,009,100
2012/10/10 2,249 2,262 2,223 2,237 1,326,400
2012/10/09 2,288 2,330 2,264 2,271 2,244,800
2012/10/05 2,293 2,308 2,281 2,293 1,020,700
2012/10/04 2,270 2,314 2,266 2,283 1,264,700
2012/10/03 2,277 2,284 2,240 2,241 1,443,600
2012/10/02 2,281 2,301 2,279 2,283 1,148,300
2012/10/01 2,288 2,306 2,277 2,291 1,391,300
2012/09/28 2,319 2,320 2,271 2,300 3,120,800
2012/09/27 2,318 2,359 2,311 2,354 2,198,100
2012/09/26 2,327 2,339 2,298 2,313 1,448,100
2012/09/25 2,326 2,360 2,326 2,355 1,625,100
2012/09/24 2,293 2,328 2,288 2,324 1,639,800
2012/09/21 2,267 2,319 2,260 2,303 1,769,600
2012/09/20 2,292 2,306 2,268 2,281 2,053,500
2012/09/19 2,273 2,319 2,268 2,291 1,729,400
2012/09/18 2,282 2,294 2,250 2,271 2,525,800
2012/09/14 2,340 2,344 2,310 2,315 3,316,000
2012/09/13 2,339 2,349 2,324 2,341 812,800
2012/09/12 2,325 2,354 2,316 2,346 1,419,000
2012/09/11 2,313 2,338 2,305 2,338 1,179,400
2012/09/10 2,307 2,339 2,305 2,336 1,404,200
2012/09/07 2,335 2,337 2,294 2,305 2,072,400
2012/09/06 2,329 2,340 2,306 2,336 1,986,600
2012/09/05 2,328 2,351 2,328 2,340 1,245,000
2012/09/04 2,352 2,358 2,329 2,344 1,298,700
2012/09/03 2,349 2,379 2,346 2,356 1,295,800
2012/08/31 2,359 2,381 2,353 2,364 1,592,500
2012/08/30 2,371 2,385 2,362 2,381 1,093,700
2012/08/29 2,358 2,374 2,356 2,365 897,000
2012/08/28 2,357 2,363 2,346 2,356 1,377,000
2012/08/27 2,390 2,391 2,363 2,368 970,000
2012/08/24 2,368 2,383 2,365 2,377 1,511,100
2012/08/23 2,318 2,378 2,314 2,375 3,058,100
2012/08/22 2,284 2,300 2,267 2,298 1,292,300
2012/08/21 2,289 2,304 2,287 2,292 883,700
2012/08/20 2,281 2,297 2,275 2,282 997,200
2012/08/17 2,280 2,289 2,265 2,277 1,306,300
2012/08/16 2,287 2,318 2,282 2,288 1,726,600
2012/08/15 2,280 2,280 2,260 2,270 1,651,000
2012/08/14 2,231 2,287 2,231 2,286 2,217,200
2012/08/13 2,207 2,229 2,204 2,223 855,300
2012/08/10 2,210 2,229 2,198 2,203 1,251,900
2012/08/09 2,196 2,224 2,196 2,222 1,869,800
2012/08/08 2,204 2,213 2,179 2,190 1,635,100
2012/08/07 2,183 2,205 2,179 2,204 829,000
2012/08/06 2,177 2,195 2,166 2,195 1,132,100
2012/08/03 2,148 2,173 2,138 2,162 1,286,000
2012/08/02 2,138 2,174 2,137 2,158 1,556,200
2012/08/01 2,122 2,163 2,112 2,137 1,544,700
2012/07/31 2,127 2,151 2,113 2,121 1,640,300
2012/07/30 2,105 2,130 2,095 2,124 1,226,600
2012/07/27 2,126 2,126 2,075 2,095 1,831,100
2012/07/26 2,140 2,140 2,053 2,113 3,673,600
2012/07/25 2,158 2,177 2,149 2,160 1,254,200
2012/07/24 2,174 2,187 2,149 2,169 1,452,800
2012/07/23 2,165 2,197 2,163 2,173 1,140,900
2012/07/20 2,203 2,203 2,172 2,176 1,440,800
2012/07/19 2,214 2,230 2,195 2,202 1,668,100
2012/07/18 2,220 2,233 2,214 2,218 1,249,900
2012/07/17 2,182 2,209 2,171 2,202 1,197,900
2012/07/13 2,184 2,199 2,169 2,169 1,629,500
2012/07/12 2,202 2,211 2,184 2,184 1,332,000
2012/07/11 2,200 2,205 2,184 2,205 984,600
2012/07/10 2,203 2,215 2,197 2,200 1,269,000
2012/07/09 2,175 2,197 2,174 2,192 1,318,600
2012/07/06 2,200 2,214 2,173 2,182 1,776,400
2012/07/05 2,218 2,218 2,195 2,202 1,687,200
2012/07/04 2,250 2,252 2,215 2,218 2,257,900
2012/07/03 2,200 2,220 2,194 2,217 1,479,500
2012/07/02 2,200 2,200 2,173 2,190 1,359,600
2012/06/29 2,165 2,200 2,154 2,194 2,270,200
2012/06/28 2,108 2,164 2,107 2,159 2,083,300
2012/06/27 2,083 2,097 2,076 2,097 1,323,500
2012/06/26 2,080 2,098 2,079 2,082 1,861,200
2012/06/25 2,070 2,096 2,070 2,077 1,157,800
2012/06/22 2,088 2,093 2,062 2,071 1,439,600
2012/06/21 2,098 2,110 2,086 2,091 1,528,200
2012/06/20 2,068 2,097 2,063 2,095 1,325,400
2012/06/19 2,059 2,080 2,052 2,063 1,116,200
2012/06/18 2,080 2,085 2,051 2,053 1,443,400
2012/06/15 2,047 2,079 2,047 2,068 1,793,200
2012/06/14 2,037 2,060 2,037 2,053 1,310,300
2012/06/13 2,018 2,051 2,013 2,050 1,423,400
2012/06/12 2,030 2,039 2,016 2,017 1,416,400
2012/06/11 2,080 2,080 2,044 2,046 1,160,000
2012/06/08 2,055 2,072 2,045 2,050 3,866,900
2012/06/07 2,042 2,070 2,033 2,067 2,111,800
2012/06/06 2,080 2,095 2,040 2,048 2,991,300
2012/06/05 2,066 2,084 2,052 2,079 2,021,400
2012/06/04 2,013 2,070 2,007 2,070 2,257,600
2012/06/01 2,006 2,039 2,000 2,039 1,541,600
2012/05/31 2,000 2,027 1,997 2,027 1,958,200
2012/05/30 2,032 2,035 2,006 2,015 1,485,900
2012/05/29 2,045 2,055 2,031 2,039 1,431,600
2012/05/28 2,041 2,057 2,035 2,047 1,358,600
2012/05/25 2,037 2,049 2,013 2,042 1,580,500
2012/05/24 2,039 2,052 2,019 2,024 1,645,400
2012/05/23 2,022 2,049 2,014 2,037 1,782,900
2012/05/22 2,042 2,047 2,025 2,031 920,400
2012/05/21 2,049 2,061 2,028 2,034 994,700
2012/05/18 2,025 2,055 2,018 2,041 2,294,300
2012/05/17 2,083 2,087 2,036 2,045 2,077,200
2012/05/16 2,098 2,100 2,070 2,080 2,216,000
2012/05/15 2,104 2,132 2,100 2,107 1,654,500
2012/05/14 2,110 2,119 2,097 2,103 1,208,200
2012/05/11 2,111 2,113 2,097 2,100 1,685,600
2012/05/10 2,140 2,140 2,112 2,112 1,537,100
2012/05/09 2,118 2,139 2,118 2,130 1,521,900
2012/05/08 2,165 2,165 2,123 2,133 2,418,800
2012/05/07 2,128 2,153 2,118 2,148 1,922,400
2012/05/02 2,160 2,173 2,156 2,161 1,982,300
2012/05/01 2,144 2,162 2,127 2,146 1,608,600
2012/04/27 2,149 2,165 2,136 2,147 2,514,200
2012/04/26 2,156 2,169 2,151 2,157 1,849,500
2012/04/25 2,181 2,183 2,116 2,154 4,984,500
2012/04/24 2,143 2,145 2,115 2,131 1,694,800
2012/04/23 2,134 2,151 2,126 2,146 1,441,100
2012/04/20 2,121 2,143 2,104 2,138 1,950,900
2012/04/19 2,152 2,155 2,130 2,141 1,417,500
2012/04/18 2,151 2,171 2,146 2,168 1,226,500
2012/04/17 2,139 2,155 2,132 2,152 1,213,500
2012/04/16 2,140 2,154 2,129 2,145 1,155,800
2012/04/13 2,148 2,160 2,134 2,157 3,027,400
2012/04/12 2,136 2,168 2,121 2,134 2,087,300
2012/04/11 2,138 2,158 2,126 2,142 2,105,700
2012/04/10 2,155 2,155 2,111 2,137 1,835,300
2012/04/09 2,120 2,144 2,115 2,139 1,826,700
2012/04/06 2,135 2,145 2,102 2,134 1,349,700
2012/04/05 2,151 2,158 2,135 2,136 1,961,700
2012/04/04 2,155 2,170 2,136 2,136 1,688,100
2012/04/03 2,165 2,170 2,147 2,156 1,567,500
2012/04/02 2,183 2,183 2,144 2,155 1,947,000
2012/03/30 2,180 2,184 2,156 2,172 1,908,900
2012/03/29 2,168 2,174 2,150 2,165 1,160,500
2012/03/28 2,150 2,173 2,150 2,168 1,411,300
2012/03/27 2,166 2,190 2,153 2,184 2,323,500
2012/03/26 2,150 2,162 2,147 2,150 1,266,900
2012/03/23 2,150 2,162 2,144 2,144 1,615,600
2012/03/22 2,137 2,155 2,137 2,149 1,579,500
2012/03/21 2,140 2,145 2,127 2,133 1,880,100
2012/03/19 2,135 2,147 2,129 2,131 1,062,600
2012/03/16 2,136 2,144 2,124 2,131 1,290,000
2012/03/15 2,137 2,142 2,125 2,131 1,507,800
2012/03/14 2,138 2,150 2,118 2,118 2,462,400
2012/03/13 2,110 2,119 2,101 2,111 1,860,800
2012/03/12 2,124 2,125 2,100 2,102 1,237,500
2012/03/09 2,134 2,134 2,106 2,108 4,598,700
2012/03/08 2,105 2,114 2,097 2,111 1,742,700
2012/03/07 2,086 2,138 2,079 2,091 2,073,700
2012/03/06 2,088 2,108 2,075 2,108 2,408,600
2012/03/05 2,080 2,083 2,069 2,076 1,259,700
2012/03/02 2,095 2,101 2,076 2,082 2,071,500
2012/03/01 2,097 2,105 2,079 2,096 2,024,300
2012/02/29 2,085 2,097 2,072 2,079 2,052,700
2012/02/28 2,049 2,086 2,049 2,083 1,996,500
2012/02/27 2,065 2,065 2,049 2,050 1,525,500
2012/02/24 2,045 2,057 2,043 2,055 1,624,200
2012/02/23 2,061 2,061 2,043 2,052 2,183,100
2012/02/22 2,055 2,067 2,055 2,060 1,493,600
2012/02/21 2,048 2,060 2,042 2,048 1,135,100
2012/02/20 2,065 2,066 2,046 2,048 1,061,600
2012/02/17 2,048 2,056 2,033 2,045 1,475,700
2012/02/16 2,023 2,038 2,020 2,038 1,538,100
2012/02/15 2,011 2,051 2,003 2,041 2,714,800
2012/02/14 2,014 2,018 2,003 2,008 2,075,900
2012/02/13 2,009 2,037 2,009 2,023 1,281,400
2012/02/10 2,020 2,021 2,001 2,008 1,785,500
2012/02/09 2,035 2,037 2,010 2,024 2,076,000
2012/02/08 2,001 2,009 1,998 2,006 2,239,600
2012/02/07 1,997 2,005 1,996 2,003 1,797,000
2012/02/06 2,005 2,012 1,996 1,999 1,506,800
2012/02/03 2,006 2,012 2,002 2,005 1,280,800
2012/02/02 1,986 2,005 1,985 2,005 2,263,600
2012/02/01 2,007 2,008 1,976 1,976 3,155,400
2012/01/31 1,982 2,026 1,971 2,006 6,492,000
2012/01/30 2,130 2,147 2,108 2,132 3,215,000
2012/01/27 2,118 2,132 2,100 2,123 2,980,200
2012/01/26 2,101 2,117 2,086 2,117 1,728,600
2012/01/25 2,106 2,113 2,090 2,102 1,464,300
2012/01/24 2,096 2,102 2,081 2,100 1,109,800
2012/01/23 2,083 2,092 2,071 2,084 986,200
2012/01/20 2,108 2,109 2,084 2,087 1,561,800
2012/01/19 2,082 2,112 2,081 2,086 1,570,400
2012/01/18 2,090 2,112 2,083 2,087 1,595,200
2012/01/17 2,099 2,105 2,080 2,092 965,500
2012/01/16 2,086 2,087 2,068 2,083 926,000
2012/01/13 2,123 2,132 2,090 2,103 2,310,500
2012/01/12 2,099 2,100 2,082 2,091 1,268,500
2012/01/11 2,106 2,112 2,087 2,107 2,023,400
2012/01/10 2,083 2,125 2,079 2,105 3,207,600
2012/01/06 2,059 2,071 2,042 2,060 1,192,000
2012/01/05 2,081 2,085 2,063 2,065 1,390,400
2012/01/04 2,122 2,124 2,095 2,097 1,851,300

このページの先頭へ