！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
6,361
円
(23:11)
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 |
|---|---|
| 6,510 (24/04/23) | 4,877 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,510 (24/04/23) | 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 6,353 | 6,428 | 6,338 | 6,397 | -56 | -0.9 | 1,581,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/25 | 5,792 | 5,855 | 5,786 | 5,799 | -41 | -0.7 | 1,204,700 |
| 1/24 | 5,869 | 5,887 | 5,805 | 5,840 | -7 | -0.1 | 1,335,500 |
| 1/23 | 5,785 | 5,847 | 5,785 | 5,847 | +90 | +1.6 | 1,692,200 |
| 1/22 | 5,740 | 5,765 | 5,699 | 5,757 | -2 | +0.0 | 1,747,300 |
| 1/19 | 5,796 | 5,804 | 5,718 | 5,759 | +11 | +0.2 | 1,445,000 |
| 1/18 | 5,840 | 5,844 | 5,720 | 5,748 | -139 | -2.4 | 1,902,400 |
| 1/17 | 5,920 | 5,951 | 5,877 | 5,887 | -17 | -0.3 | 1,230,900 |
| 1/16 | 5,963 | 5,987 | 5,904 | 5,904 | -59 | -1.0 | 970,700 |
| 1/15 | 5,966 | 5,984 | 5,912 | 5,963 | -37 | -0.6 | 1,007,000 |
| 1/12 | 6,000 | 6,000 | 5,924 | 6,000 | +50 | +0.8 | 2,028,800 |
| 1/11 | 5,990 | 5,990 | 5,907 | 5,950 | -12 | -0.2 | 1,459,800 |
| 1/10 | 5,902 | 5,975 | 5,885 | 5,962 | +33 | +0.6 | 1,244,300 |
| 1/9 | 5,945 | 5,956 | 5,887 | 5,929 | +84 | +1.4 | 1,236,500 |
| 1/5 | 5,890 | 5,891 | 5,835 | 5,845 | +1 | +0.0 | 1,333,400 |
| 1/4 | 5,813 | 5,844 | 5,753 | 5,844 | +44 | +0.8 | 1,693,000 |
| 12/29 | 5,786 | 5,800 | 5,761 | 5,800 | +8 | +0.1 | 940,200 |
| 12/28 | 5,709 | 5,797 | 5,690 | 5,792 | -62 | -1.1 | 919,600 |
| 12/27 | 5,862 | 5,876 | 5,815 | 5,854 | +6 | +0.1 | 1,349,200 |
| 12/26 | 5,802 | 5,850 | 5,788 | 5,848 | +34 | +0.6 | 753,700 |
| 12/25 | 5,830 | 5,883 | 5,814 | 5,814 | +24 | +0.4 | 765,000 |
| 12/22 | 5,761 | 5,811 | 5,751 | 5,790 | +10 | +0.2 | 879,400 |
| 12/21 | 5,837 | 5,844 | 5,760 | 5,780 | -72 | -1.2 | 1,121,500 |
| 12/20 | 5,827 | 5,896 | 5,815 | 5,852 | +26 | +0.5 | 1,187,500 |
| 12/19 | 5,867 | 5,869 | 5,780 | 5,826 | +6 | +0.1 | 1,418,800 |
| 12/18 | 5,834 | 5,870 | 5,809 | 5,820 | +9 | +0.2 | 1,361,300 |
| 12/15 | 5,850 | 5,919 | 5,796 | 5,811 | -114 | -1.9 | 2,205,800 |
| 12/14 | 5,890 | 5,956 | 5,856 | 5,925 | +135 | +2.3 | 2,432,000 |
| 12/13 | 5,868 | 5,884 | 5,764 | 5,790 | -26 | -0.5 | 1,409,100 |
| 12/12 | 5,868 | 5,874 | 5,806 | 5,816 | -11 | -0.2 | 951,100 |
| 12/11 | 5,789 | 5,866 | 5,767 | 5,827 | +59 | +1.0 | 1,774,000 |
▶︎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