！決算発表予定日 2024/05/09
4452東証P貸借
業種 化学
花王 株価時系列データ
PTS
6,292
円
(21:36)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,300 (24/04/08) | 4,877 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,300 (24/04/08) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,249 | 6,314 | 6,211 | 6,273 | +98 | +1.6 | 2,583,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 6,183 | 6,220 | 6,161 | 6,175 | +31 | +0.5 | 1,108,800 |
| 4/17 | 6,218 | 6,250 | 6,129 | 6,144 | -113 | -1.8 | 1,534,700 |
| 4/16 | 6,194 | 6,273 | 6,181 | 6,257 | +8 | +0.1 | 1,700,200 |
| 4/15 | 6,224 | 6,296 | 6,189 | 6,249 | -11 | -0.2 | 1,258,600 |
| 4/12 | 6,160 | 6,268 | 6,140 | 6,260 | +152 | +2.5 | 2,220,100 |
| 4/11 | 6,123 | 6,174 | 5,987 | 6,108 | -38 | -0.6 | 2,675,700 |
| 4/10 | 6,164 | 6,228 | 6,134 | 6,146 | -11 | -0.2 | 1,269,800 |
| 4/9 | 6,150 | 6,163 | 6,076 | 6,157 | +1 | +0.0 | 1,956,900 |
| 4/8 | 6,201 | 6,300 | 6,139 | 6,156 | +11 | +0.2 | 3,084,300 |
| 4/5 | 6,119 | 6,145 | 6,069 | 6,145 | +46 | +0.8 | 2,714,100 |
| 4/4 | 6,201 | 6,224 | 6,030 | 6,099 | +298 | +5.1 | 5,121,100 |
| 4/3 | 5,800 | 5,839 | 5,786 | 5,801 | +1 | +0.0 | 1,538,900 |
| 4/2 | 5,795 | 5,819 | 5,749 | 5,800 | +37 | +0.6 | 1,796,800 |
| 4/1 | 5,681 | 5,808 | 5,660 | 5,763 | +125 | +2.2 | 1,541,900 |
| 3/29 | 5,650 | 5,671 | 5,617 | 5,638 | -18 | -0.3 | 1,415,600 |
| 3/28 | 5,671 | 5,723 | 5,653 | 5,656 | -56 | -1.0 | 1,519,500 |
| 3/27 | 5,583 | 5,717 | 5,583 | 5,712 | +148 | +2.7 | 2,140,200 |
| 3/26 | 5,580 | 5,591 | 5,531 | 5,564 | -15 | -0.3 | 1,432,800 |
| 3/25 | 5,675 | 5,685 | 5,579 | 5,579 | -103 | -1.8 | 1,433,000 |
| 3/22 | 5,636 | 5,704 | 5,636 | 5,682 | +32 | +0.6 | 1,498,300 |
| 3/21 | 5,654 | 5,689 | 5,625 | 5,650 | -26 | -0.5 | 1,722,000 |
| 3/19 | 5,664 | 5,697 | 5,638 | 5,676 | -28 | -0.5 | 1,565,000 |
| 3/18 | 5,674 | 5,727 | 5,663 | 5,704 | +47 | +0.8 | 994,700 |
| 3/15 | 5,609 | 5,672 | 5,596 | 5,657 | +37 | +0.7 | 1,361,900 |
| 3/14 | 5,555 | 5,620 | 5,533 | 5,620 | -13 | -0.2 | 1,480,000 |
| 3/13 | 5,623 | 5,656 | 5,603 | 5,633 | -6 | -0.1 | 1,200,700 |
| 3/12 | 5,620 | 5,648 | 5,541 | 5,639 | +11 | +0.2 | 1,362,700 |
| 3/11 | 5,617 | 5,655 | 5,604 | 5,628 | -12 | -0.2 | 1,621,100 |
| 3/8 | 5,700 | 5,717 | 5,638 | 5,640 | -72 | -1.3 | 2,172,900 |
| 3/7 | 5,720 | 5,758 | 5,691 | 5,712 | +32 | +0.6 | 1,968,600 |
▶︎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