！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
ー
円
(ー)
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 |
|---|---|
| 6,621 (24/05/01) | 4,877 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,621 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,550 | 6,574 | 6,506 | 6,543 | -49 | -0.7 | 923,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/8 | 5,671 | 5,789 | 5,644 | 5,768 | +76 | +1.3 | 2,556,600 |
| 12/7 | 5,731 | 5,742 | 5,676 | 5,692 | -39 | -0.7 | 957,500 |
| 12/6 | 5,693 | 5,743 | 5,691 | 5,731 | +38 | +0.7 | 1,123,400 |
| 12/5 | 5,684 | 5,707 | 5,660 | 5,693 | +39 | +0.7 | 1,042,600 |
| 12/4 | 5,699 | 5,699 | 5,639 | 5,654 | -61 | -1.1 | 1,007,700 |
| 12/1 | 5,733 | 5,735 | 5,683 | 5,715 | +19 | +0.3 | 960,700 |
| 11/30 | 5,700 | 5,725 | 5,648 | 5,696 | -54 | -0.9 | 2,076,300 |
| 11/29 | 5,705 | 5,827 | 5,678 | 5,750 | +74 | +1.3 | 1,955,300 |
| 11/28 | 5,687 | 5,696 | 5,628 | 5,676 | +1 | +0.0 | 957,700 |
| 11/27 | 5,680 | 5,767 | 5,632 | 5,675 | +134 | +2.4 | 2,184,600 |
| 11/24 | 5,531 | 5,564 | 5,524 | 5,541 | +24 | +0.4 | 991,200 |
| 11/22 | 5,554 | 5,576 | 5,512 | 5,517 | +7 | +0.1 | 831,100 |
| 11/21 | 5,502 | 5,562 | 5,483 | 5,510 | -9 | -0.2 | 1,167,600 |
| 11/20 | 5,540 | 5,555 | 5,504 | 5,519 | -73 | -1.3 | 1,307,800 |
| 11/17 | 5,582 | 5,612 | 5,538 | 5,592 | +5 | +0.1 | 1,211,800 |
| 11/16 | 5,662 | 5,687 | 5,580 | 5,587 | -80 | -1.4 | 1,231,300 |
| 11/15 | 5,708 | 5,710 | 5,636 | 5,667 | +3 | +0.1 | 1,545,600 |
| 11/14 | 5,682 | 5,699 | 5,646 | 5,664 | +28 | +0.5 | 983,000 |
| 11/13 | 5,697 | 5,708 | 5,622 | 5,636 | -85 | -1.5 | 1,082,300 |
| 11/10 | 5,690 | 5,732 | 5,641 | 5,721 | +83 | +1.5 | 2,108,900 |
| 11/9 | 5,766 | 5,766 | 5,616 | 5,638 | +266 | +5.0 | 3,749,700 |
| 11/8 | 5,301 | 5,374 | 5,240 | 5,372 | -63 | -1.2 | 3,508,300 |
| 11/7 | 5,465 | 5,489 | 5,405 | 5,435 | -28 | -0.5 | 1,749,800 |
| 11/6 | 5,578 | 5,578 | 5,452 | 5,463 | -95 | -1.7 | 2,269,500 |
| 11/2 | 5,544 | 5,570 | 5,502 | 5,558 | -41 | -0.7 | 1,159,400 |
▶︎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