！決算発表予定日 2025/02/06
4452東証P貸借
業種 化学
花王 株価時系列データ
PTS
6,153.3
円
取引時間外
(23:44)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,273 (24/09/27) | 5,458 (24/02/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,273 (24/09/27) | 5,458 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 6,204 | 6,213 | 6,156 | 6,182 | -5 | -0.1 | 1,153,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 6,148 | 6,206 | 6,098 | 6,187 | +29 | +0.5 | 914,500 |
| 1/29 | 6,163 | 6,187 | 6,142 | 6,158 | +11 | +0.2 | 818,700 |
| 1/28 | 6,132 | 6,195 | 6,080 | 6,147 | +65 | +1.1 | 1,398,400 |
| 1/27 | 6,042 | 6,106 | 6,028 | 6,082 | +87 | +1.5 | 993,200 |
| 1/24 | 6,031 | 6,042 | 5,984 | 5,995 | +7 | +0.1 | 1,065,900 |
| 1/23 | 6,000 | 6,017 | 5,952 | 5,988 | +5 | +0.1 | 1,053,500 |
| 1/22 | 6,068 | 6,078 | 5,935 | 5,983 | +4 | +0.1 | 1,318,000 |
| 1/21 | 5,937 | 6,000 | 5,897 | 5,979 | +75 | +1.3 | 975,600 |
| 1/20 | 5,878 | 5,970 | 5,876 | 5,904 | +57 | +1.0 | 1,081,000 |
| 1/17 | 5,811 | 5,854 | 5,809 | 5,847 | +16 | +0.3 | 1,805,000 |
| 1/16 | 5,897 | 5,911 | 5,826 | 5,831 | -46 | -0.8 | 1,080,900 |
| 1/15 | 5,920 | 5,948 | 5,852 | 5,877 | -30 | -0.5 | 1,418,900 |
| 1/14 | 6,010 | 6,015 | 5,859 | 5,907 | -116 | -1.9 | 1,800,700 |
| 1/10 | 6,060 | 6,085 | 6,020 | 6,023 | -37 | -0.6 | 1,471,800 |
| 1/9 | 6,102 | 6,117 | 6,025 | 6,060 | -51 | -0.8 | 1,506,800 |
| 1/8 | 6,220 | 6,235 | 6,103 | 6,111 | -95 | -1.5 | 1,362,500 |
| 1/7 | 6,250 | 6,254 | 6,142 | 6,206 | -95 | -1.5 | 1,626,400 |
| 1/6 | 6,361 | 6,380 | 6,288 | 6,301 | -87 | -1.4 | 1,167,300 |
| 12/30 | 6,447 | 6,451 | 6,362 | 6,388 | -41 | -0.6 | 809,500 |
| 12/27 | 6,387 | 6,444 | 6,380 | 6,429 | -9 | -0.1 | 1,025,400 |
| 12/26 | 6,390 | 6,451 | 6,387 | 6,438 | +49 | +0.8 | 863,500 |
| 12/25 | 6,400 | 6,418 | 6,336 | 6,389 | -31 | -0.5 | 851,500 |
| 12/24 | 6,460 | 6,477 | 6,420 | 6,420 | -37 | -0.6 | 642,500 |
| 12/23 | 6,484 | 6,495 | 6,456 | 6,457 | -27 | -0.4 | 596,900 |
| 12/20 | 6,525 | 6,530 | 6,451 | 6,484 | -30 | -0.5 | 1,518,900 |
| 12/19 | 6,470 | 6,525 | 6,460 | 6,514 | -13 | -0.2 | 957,800 |
| 12/18 | 6,529 | 6,559 | 6,517 | 6,527 | -2 | +0.0 | 726,100 |
| 12/17 | 6,537 | 6,572 | 6,514 | 6,529 | -41 | -0.6 | 1,143,300 |
| 12/16 | 6,570 | 6,605 | 6,545 | 6,570 | -21 | -0.3 | 841,800 |
| 12/13 | 6,616 | 6,660 | 6,540 | 6,591 | -150 | -2.2 | 2,311,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
