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
2026/07/08 3,326 3,360 3,305 3,337 3,867,600
2026/07/07 3,300 3,313 3,271 3,301 3,036,900
2026/07/06 3,292 3,327 3,270 3,327 2,371,300
2026/07/03 3,336 3,359 3,283 3,289 2,940,600
2026/07/02 3,213 3,297 3,204 3,267 3,475,200
2026/07/01 3,209 3,224 3,165 3,183 3,258,100
2026/06/30 3,236 3,262 3,208 3,223 4,773,800
2026/06/29 3,285 3,324 3,235 3,250 4,610,100
2026/06/29 1 -> 2.00 分割
2026/06/26 6,424 6,584 6,390 6,544 3,496,400
2026/06/25 6,152 6,298 6,095 6,241 1,624,500
2026/06/24 6,075 6,126 6,022 6,078 1,297,200
2026/06/23 6,073 6,118 6,022 6,094 1,416,800
2026/06/22 6,099 6,136 6,048 6,069 1,517,400
2026/06/19 6,161 6,217 6,120 6,201 2,018,400
2026/06/18 6,077 6,153 6,055 6,153 1,172,000
2026/06/17 6,119 6,188 6,101 6,177 1,198,600
2026/06/16 6,053 6,087 6,021 6,087 1,232,100
2026/06/15 6,101 6,127 6,055 6,055 1,705,300
2026/06/12 6,067 6,083 5,995 6,044 2,094,700
2026/06/11 6,097 6,125 6,046 6,070 1,531,400
2026/06/10 5,987 6,049 5,940 6,049 1,557,900
2026/06/09 5,966 5,992 5,920 5,931 1,283,000
2026/06/08 6,000 6,021 5,930 5,995 1,417,500
2026/06/05 5,897 5,950 5,876 5,921 968,100
2026/06/04 5,919 5,952 5,844 5,847 2,087,300
2026/06/03 5,931 6,014 5,920 6,000 1,351,700
2026/06/02 5,989 6,027 5,947 5,987 2,153,400
2026/06/01 5,950 6,058 5,920 6,038 2,077,300
2026/05/29 6,038 6,172 6,030 6,115 4,559,600
2026/05/28 6,001 6,114 6,000 6,079 2,051,100
2026/05/27 6,007 6,055 5,974 5,999 1,763,400
2026/05/26 5,985 6,008 5,936 5,941 1,252,700
2026/05/25 6,015 6,061 5,977 6,000 1,312,400
2026/05/22 5,992 6,034 5,953 5,996 1,647,100
2026/05/21 5,925 5,977 5,919 5,934 1,072,700
2026/05/20 6,049 6,049 5,894 5,919 1,529,400
2026/05/19 5,989 6,069 5,952 6,051 1,759,000
2026/05/18 5,917 5,934 5,855 5,916 1,542,800
2026/05/15 5,760 5,906 5,760 5,883 1,614,200
2026/05/14 5,900 5,905 5,800 5,893 1,881,900
2026/05/13 5,999 6,062 5,825 5,825 2,147,600
2026/05/12 5,810 5,844 5,760 5,809 1,681,000
2026/05/11 5,905 5,946 5,864 5,871 1,439,800
2026/05/08 6,013 6,037 5,901 5,947 1,766,000
2026/05/07 5,879 6,011 5,845 5,991 2,243,500
2026/05/01 5,865 5,882 5,828 5,862 1,188,500
2026/04/30 5,930 5,972 5,792 5,834 2,875,000
2026/04/28 6,002 6,020 5,972 5,997 1,478,500
2026/04/27 5,934 6,001 5,906 5,953 2,003,700
2026/04/24 5,980 6,003 5,882 5,901 1,900,300
2026/04/23 6,026 6,027 5,977 5,996 1,450,200
2026/04/22 6,001 6,021 5,975 6,010 1,291,300
2026/04/21 6,035 6,042 5,985 6,010 1,371,500
2026/04/20 6,079 6,113 6,055 6,055 1,192,800
2026/04/17 6,097 6,107 6,008 6,008 1,315,900
2026/04/16 6,022 6,125 6,022 6,109 1,513,100
2026/04/15 6,000 6,088 6,000 6,083 1,511,200
2026/04/14 6,050 6,070 6,000 6,000 1,163,200
2026/04/13 6,039 6,086 6,006 6,070 1,283,200
2026/04/10 6,135 6,155 6,059 6,100 1,379,400
2026/04/09 6,250 6,253 6,148 6,148 1,518,000
2026/04/08 6,108 6,236 6,103 6,208 2,357,700
2026/04/07 6,098 6,116 6,058 6,080 1,101,000
2026/04/06 6,151 6,163 6,056 6,056 1,093,800
2026/04/03 6,111 6,188 6,100 6,140 1,043,400
2026/03/27 6,072 6,161 6,066 6,147 2,552,100
2026/03/26 6,076 6,088 6,012 6,030 1,901,500
2026/03/25 6,104 6,111 6,020 6,059 1,347,400
2026/03/24 6,029 6,061 6,001 6,022 1,533,100
2026/03/23 5,950 6,049 5,931 6,005 2,427,500
2026/03/19 6,163 6,191 6,017 6,017 3,240,900
2026/03/18 6,243 6,300 6,227 6,280 1,225,000
2026/03/17 6,210 6,311 6,190 6,295 1,395,900
2026/03/16 6,245 6,246 6,156 6,166 1,246,400
2026/03/13 6,152 6,215 6,138 6,166 1,617,400
2026/03/12 6,171 6,212 6,112 6,158 1,879,800
2026/03/11 6,369 6,376 6,292 6,311 1,214,400
2026/03/10 6,322 6,323 6,236 6,294 1,644,300
2026/03/09 6,200 6,322 6,180 6,231 2,082,800
2026/03/06 6,238 6,325 6,210 6,294 1,316,600
2026/03/05 6,389 6,443 6,210 6,224 2,173,300
2026/03/04 6,269 6,397 6,175 6,347 2,312,700
2026/03/03 6,544 6,602 6,381 6,403 1,925,400
2026/03/02 6,672 6,744 6,623 6,744 1,617,900
2026/02/27 6,660 6,674 6,597 6,674 2,836,200
2026/02/26 6,620 6,642 6,577 6,617 1,435,400
2026/02/25 6,650 6,681 6,592 6,649 1,682,000
2026/02/24 6,648 6,721 6,597 6,636 1,626,900
2026/02/20 6,585 6,585 6,521 6,524 1,228,100
2026/02/19 6,545 6,631 6,534 6,605 1,079,000
2026/02/18 6,570 6,612 6,552 6,584 1,320,200
2026/02/17 6,604 6,635 6,526 6,564 1,310,000
2026/02/16 6,790 6,792 6,601 6,601 1,559,400
2026/02/13 6,742 6,776 6,669 6,760 2,257,700
2026/02/12 6,630 6,691 6,556 6,691 2,178,700
2026/02/10 6,550 6,625 6,486 6,544 1,654,100
2026/02/09 6,550 6,612 6,475 6,537 2,455,700
2026/02/06 6,324 6,553 6,296 6,529 2,870,800
2026/02/05 6,415 6,530 6,394 6,530 2,299,400
2026/02/04 6,287 6,360 6,242 6,342 1,660,300
2026/02/03 6,238 6,320 6,233 6,309 1,572,300
2026/02/02 6,288 6,318 6,205 6,307 1,907,100
2026/01/30 6,103 6,186 6,092 6,186 1,507,200
2026/01/29 6,052 6,104 6,016 6,104 2,710,600
2026/01/28 6,129 6,148 6,085 6,089 1,355,700
2026/01/27 6,169 6,208 6,141 6,179 1,567,300
2026/01/26 6,151 6,207 6,130 6,199 1,452,200
2026/01/23 6,190 6,205 6,131 6,144 1,238,200
2026/01/22 6,175 6,216 6,142 6,142 1,472,600
2026/01/21 6,264 6,264 6,170 6,185 1,497,300
2026/01/20 6,203 6,294 6,177 6,288 1,584,800
2026/01/19 6,186 6,211 6,171 6,174 1,378,000
2026/01/16 6,235 6,255 6,175 6,207 1,766,900
2026/01/15 6,242 6,283 6,235 6,267 2,005,900
2026/01/14 6,280 6,311 6,248 6,249 1,685,200
2026/01/13 6,235 6,288 6,235 6,255 1,901,100
2026/01/09 6,275 6,297 6,242 6,269 1,557,500
2026/01/08 6,238 6,267 6,220 6,256 1,465,100
2026/01/07 6,247 6,260 6,212 6,255 1,367,900
2026/01/06 6,262 6,295 6,253 6,278 1,631,400
2026/01/05 6,261 6,280 6,221 6,255 1,513,300

このページの先頭へ