！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
6,308
円
(22:52)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,681 | 6,314 | 5,660 | 6,273 | +635 | +11.3 | 34,689,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 5,702 | 5,798 | 5,531 | 5,638 | -58 | -1.0 | 31,074,300 |
| 24/02 | 5,800 | 5,855 | 5,458 | 5,696 | -167 | -2.9 | 30,296,000 |
| 24/01 | 5,813 | 6,000 | 5,699 | 5,863 | +63 | +1.1 | 26,999,700 |
| 23/12 | 5,733 | 5,956 | 5,639 | 5,800 | +104 | +1.8 | 27,116,700 |
| 23/11 | 5,559 | 5,827 | 5,240 | 5,696 | +202 | +3.7 | 33,531,500 |
| 23/10 | 5,590 | 5,621 | 5,311 | 5,494 | -57 | -1.0 | 25,718,000 |
| 23/09 | 5,639 | 5,736 | 5,394 | 5,551 | -88 | -1.6 | 28,371,600 |
| 23/08 | 5,405 | 5,828 | 5,228 | 5,639 | +237 | +4.4 | 42,989,100 |
| 23/07 | 5,260 | 5,428 | 5,145 | 5,402 | +188 | +3.6 | 38,483,200 |
| 23/06 | 4,945 | 5,408 | 4,915 | 5,214 | +337 | +6.9 | 48,715,200 |
| 23/05 | 5,505 | 5,549 | 4,877 | 4,877 | -628 | -11.4 | 50,811,600 |
| 23/04 | 5,220 | 5,511 | 5,180 | 5,505 | +338 | +6.5 | 26,766,600 |
| 23/03 | 5,080 | 5,200 | 4,938 | 5,167 | +77 | +1.5 | 38,161,800 |
| 23/02 | 5,277 | 5,280 | 5,002 | 5,090 | -166 | -3.2 | 30,082,500 |
| 23/01 | 5,170 | 5,294 | 5,017 | 5,256 | +1 | +0.0 | 24,428,400 |
| 22/12 | 5,544 | 5,569 | 5,245 | 5,255 | -206 | -3.8 | 30,593,900 |
| 22/11 | 5,637 | 5,651 | 5,047 | 5,461 | -129 | -2.3 | 36,609,200 |
| 22/10 | 5,814 | 5,957 | 5,501 | 5,590 | -308 | -5.2 | 32,381,500 |
| 22/09 | 6,000 | 6,185 | 5,755 | 5,898 | -157 | -2.6 | 29,712,300 |
| 22/08 | 5,750 | 6,297 | 5,525 | 6,055 | +270 | +4.7 | 37,179,200 |
| 22/07 | 5,497 | 5,869 | 5,379 | 5,785 | +313 | +5.7 | 33,334,600 |
| 22/06 | 5,255 | 5,698 | 4,965 | 5,472 | +276 | +5.3 | 39,103,300 |
| 22/05 | 5,290 | 5,351 | 4,848 | 5,196 | -35 | -0.7 | 36,529,000 |
| 22/04 | 4,940 | 5,251 | 4,843 | 5,231 | +206 | +4.1 | 32,951,200 |
| 22/03 | 5,422 | 5,438 | 4,663 | 5,025 | -355 | -6.6 | 42,190,900 |
| 22/02 | 5,754 | 5,840 | 5,107 | 5,380 | -352 | -6.1 | 40,020,100 |
| 22/01 | 6,053 | 6,156 | 5,658 | 5,732 | -287 | -4.8 | 27,218,700 |
| 21/12 | 5,732 | 6,208 | 5,697 | 6,019 | +232 | +4.0 | 31,033,600 |
| 21/11 | 6,531 | 6,616 | 5,787 | 5,787 | -644 | -10.0 | 35,183,300 |
| 21/10 | 6,652 | 6,711 | 6,293 | 6,431 | -224 | -3.4 | 29,286,800 |
▶︎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