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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |