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 |
|---|---|---|---|---|---|
| 2024/09/26 | 6,972 | 7,036 | 6,938 | 7,027 | 1,415,200 |
| 2024/09/25 | 6,899 | 6,935 | 6,842 | 6,935 | 1,304,200 |
| 2024/09/24 | 6,903 | 6,976 | 6,880 | 6,890 | 1,041,700 |
| 2024/09/20 | 6,909 | 6,943 | 6,850 | 6,880 | 1,472,200 |
| 2024/09/19 | 6,945 | 7,015 | 6,883 | 6,910 | 1,096,200 |
| 2024/09/18 | 6,913 | 6,921 | 6,788 | 6,870 | 1,293,600 |
| 2024/09/17 | 6,906 | 6,958 | 6,868 | 6,946 | 1,275,300 |
| 2024/09/13 | 6,963 | 6,963 | 6,838 | 6,841 | 1,294,400 |
| 2024/09/12 | 6,878 | 6,983 | 6,870 | 6,917 | 1,204,400 |
| 2024/09/11 | 6,953 | 6,988 | 6,836 | 6,894 | 1,595,900 |
| 2024/09/10 | 7,175 | 7,196 | 6,998 | 7,017 | 2,164,200 |
| 2024/09/09 | 7,001 | 7,189 | 6,973 | 7,189 | 2,242,900 |
| 2024/09/06 | 6,998 | 7,168 | 6,986 | 7,138 | 3,159,500 |
| 2024/09/05 | 6,637 | 6,989 | 6,627 | 6,989 | 2,813,400 |
| 2024/09/04 | 6,561 | 6,678 | 6,547 | 6,641 | 1,910,100 |
| 2024/09/03 | 6,520 | 6,579 | 6,507 | 6,561 | 747,100 |
| 2024/09/02 | 6,522 | 6,543 | 6,480 | 6,543 | 847,800 |
| 2024/08/30 | 6,504 | 6,575 | 6,459 | 6,545 | 2,228,300 |
| 2024/08/29 | 6,564 | 6,589 | 6,476 | 6,503 | 928,000 |
| 2024/08/28 | 6,480 | 6,518 | 6,469 | 6,501 | 818,900 |
| 2024/08/27 | 6,550 | 6,559 | 6,483 | 6,504 | 840,900 |
| 2024/08/26 | 6,609 | 6,615 | 6,537 | 6,556 | 925,500 |
| 2024/08/23 | 6,547 | 6,608 | 6,545 | 6,604 | 1,077,500 |
| 2024/08/22 | 6,451 | 6,584 | 6,451 | 6,539 | 1,387,500 |
| 2024/08/21 | 6,420 | 6,517 | 6,393 | 6,500 | 1,335,300 |
| 2024/08/20 | 6,500 | 6,550 | 6,427 | 6,436 | 2,499,900 |
| 2024/08/19 | 6,413 | 6,420 | 6,315 | 6,339 | 1,137,200 |
| 2024/08/16 | 6,356 | 6,413 | 6,334 | 6,400 | 1,268,200 |
| 2024/08/15 | 6,287 | 6,337 | 6,245 | 6,327 | 1,202,000 |
| 2024/08/14 | 6,293 | 6,321 | 6,204 | 6,311 | 1,538,100 |
| 2024/08/13 | 6,380 | 6,386 | 6,268 | 6,305 | 2,014,300 |
| 2024/08/09 | 6,696 | 6,696 | 6,373 | 6,429 | 3,440,200 |
| 2024/08/08 | 6,327 | 6,478 | 6,276 | 6,330 | 2,175,500 |
| 2024/08/07 | 6,398 | 6,518 | 6,359 | 6,419 | 2,058,200 |
| 2024/08/06 | 6,302 | 6,493 | 6,295 | 6,450 | 2,668,000 |
| 2024/08/05 | 6,345 | 6,474 | 6,023 | 6,061 | 2,506,300 |
| 2024/08/02 | 6,449 | 6,493 | 6,412 | 6,439 | 1,863,600 |
| 2024/08/01 | 6,603 | 6,614 | 6,478 | 6,532 | 1,441,300 |
| 2024/07/31 | 6,651 | 6,677 | 6,520 | 6,604 | 2,082,500 |
| 2024/07/30 | 6,740 | 6,764 | 6,694 | 6,751 | 3,913,000 |
| 2024/07/29 | 6,700 | 6,801 | 6,700 | 6,764 | 986,400 |
| 2024/07/26 | 6,729 | 6,729 | 6,637 | 6,669 | 1,198,800 |
| 2024/07/25 | 6,765 | 6,820 | 6,686 | 6,731 | 1,655,800 |
| 2024/07/24 | 6,895 | 6,933 | 6,799 | 6,824 | 1,356,600 |
| 2024/07/23 | 6,912 | 6,999 | 6,910 | 6,995 | 1,265,000 |
| 2024/07/22 | 6,821 | 6,909 | 6,804 | 6,896 | 1,146,600 |
| 2024/07/19 | 6,827 | 6,879 | 6,811 | 6,827 | 876,900 |
| 2024/07/18 | 6,793 | 6,883 | 6,770 | 6,826 | 1,175,000 |
| 2024/07/17 | 6,724 | 6,794 | 6,690 | 6,773 | 877,700 |
| 2024/07/16 | 6,720 | 6,772 | 6,685 | 6,720 | 1,127,300 |
| 2024/07/12 | 6,763 | 6,813 | 6,744 | 6,752 | 1,409,700 |
| 2024/07/11 | 6,798 | 6,807 | 6,742 | 6,772 | 1,217,400 |
| 2024/07/10 | 6,673 | 6,754 | 6,653 | 6,748 | 1,628,100 |
| 2024/07/09 | 6,577 | 6,693 | 6,547 | 6,682 | 1,757,200 |
| 2024/07/08 | 6,643 | 6,650 | 6,527 | 6,532 | 1,467,700 |
| 2024/07/05 | 6,555 | 6,625 | 6,550 | 6,621 | 1,288,100 |
| 2024/07/04 | 6,600 | 6,655 | 6,540 | 6,555 | 1,469,500 |
| 2024/07/03 | 6,484 | 6,605 | 6,450 | 6,563 | 1,710,900 |
| 2024/07/02 | 6,464 | 6,508 | 6,414 | 6,472 | 1,427,100 |
| 2024/07/01 | 6,490 | 6,553 | 6,431 | 6,471 | 1,798,200 |
| 2024/06/28 | 6,680 | 6,696 | 6,490 | 6,524 | 2,501,500 |
| 2024/06/27 | 6,750 | 6,758 | 6,666 | 6,718 | 1,319,400 |
| 2024/06/26 | 6,837 | 6,866 | 6,794 | 6,805 | 1,331,700 |
| 2024/06/25 | 6,745 | 6,828 | 6,736 | 6,792 | 1,041,400 |
| 2024/06/24 | 6,747 | 6,752 | 6,651 | 6,721 | 1,205,100 |
| 2024/06/21 | 6,680 | 6,765 | 6,675 | 6,732 | 1,809,100 |
| 2024/06/20 | 6,680 | 6,724 | 6,624 | 6,690 | 1,303,700 |
| 2024/06/19 | 6,758 | 6,762 | 6,686 | 6,706 | 977,800 |
| 2024/06/18 | 6,756 | 6,771 | 6,694 | 6,768 | 1,208,600 |
| 2024/06/17 | 6,752 | 6,796 | 6,681 | 6,756 | 1,326,900 |
| 2024/06/14 | 6,680 | 6,788 | 6,670 | 6,756 | 2,224,500 |
| 2024/06/13 | 6,745 | 6,759 | 6,671 | 6,692 | 1,280,400 |
| 2024/06/12 | 6,769 | 6,805 | 6,742 | 6,747 | 1,708,800 |
| 2024/06/11 | 6,762 | 6,787 | 6,714 | 6,747 | 1,506,600 |
| 2024/06/10 | 6,714 | 6,775 | 6,654 | 6,740 | 2,801,900 |
| 2024/06/07 | 6,998 | 7,035 | 6,954 | 7,028 | 1,031,300 |
| 2024/06/06 | 6,970 | 7,015 | 6,961 | 7,013 | 1,164,900 |
| 2024/06/05 | 6,957 | 6,999 | 6,918 | 6,960 | 1,396,400 |
| 2024/06/04 | 6,919 | 6,985 | 6,904 | 6,952 | 1,187,000 |
| 2024/06/03 | 6,988 | 7,026 | 6,946 | 6,993 | 1,253,700 |
| 2024/05/31 | 6,900 | 6,967 | 6,880 | 6,888 | 3,853,100 |
| 2024/05/30 | 6,822 | 6,855 | 6,797 | 6,846 | 1,347,000 |
| 2024/05/29 | 6,998 | 7,002 | 6,891 | 6,891 | 1,149,900 |
| 2024/05/28 | 7,000 | 7,039 | 6,953 | 6,975 | 1,049,900 |
| 2024/05/27 | 6,970 | 6,988 | 6,881 | 6,955 | 905,400 |
| 2024/05/24 | 6,811 | 6,921 | 6,803 | 6,889 | 990,200 |
| 2024/05/23 | 6,870 | 6,888 | 6,788 | 6,871 | 1,290,900 |
| 2024/05/22 | 6,970 | 6,972 | 6,886 | 6,892 | 1,326,200 |
| 2024/05/21 | 7,000 | 7,056 | 6,957 | 6,967 | 1,380,600 |
| 2024/05/20 | 6,955 | 7,041 | 6,955 | 6,968 | 1,295,400 |
| 2024/05/17 | 6,993 | 6,997 | 6,921 | 6,944 | 1,009,900 |
| 2024/05/16 | 6,862 | 6,978 | 6,852 | 6,978 | 1,652,600 |
| 2024/05/15 | 6,830 | 6,879 | 6,768 | 6,859 | 1,384,800 |
| 2024/05/14 | 6,865 | 6,969 | 6,804 | 6,877 | 1,443,900 |
| 2024/05/13 | 7,000 | 7,064 | 6,837 | 6,862 | 2,343,500 |
| 2024/05/10 | 6,700 | 6,998 | 6,692 | 6,939 | 3,820,300 |
| 2024/05/09 | 6,579 | 6,681 | 6,577 | 6,673 | 1,721,700 |
| 2024/05/08 | 6,630 | 6,675 | 6,570 | 6,579 | 1,993,500 |
| 2024/05/07 | 6,539 | 6,629 | 6,508 | 6,575 | 1,719,300 |
| 2024/05/02 | 6,550 | 6,574 | 6,506 | 6,543 | 923,100 |
| 2024/05/01 | 6,496 | 6,621 | 6,470 | 6,592 | 1,353,100 |
| 2024/04/30 | 6,450 | 6,525 | 6,413 | 6,525 | 1,655,900 |
| 2024/04/26 | 6,364 | 6,396 | 6,322 | 6,385 | 1,147,900 |
| 2024/04/25 | 6,411 | 6,455 | 6,389 | 6,407 | 1,147,000 |
| 2024/04/24 | 6,353 | 6,428 | 6,338 | 6,397 | 1,581,200 |
| 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 |