！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,496 | 6,621 | 6,470 | 6,543 | +18 | +0.3 | 3,199,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 6,652 | 6,711 | 6,293 | 6,431 | -224 | -3.4 | 29,286,800 |
| 21/09 | 6,663 | 6,970 | 6,571 | 6,655 | +9 | +0.1 | 31,907,700 |
| 21/08 | 6,642 | 6,843 | 6,560 | 6,646 | +72 | +1.1 | 24,637,700 |
| 21/07 | 6,860 | 6,958 | 6,574 | 6,574 | -261 | -3.8 | 30,508,900 |
| 21/06 | 6,720 | 6,938 | 6,491 | 6,835 | +140 | +2.1 | 35,777,100 |
| 21/05 | 7,046 | 7,120 | 6,645 | 6,695 | -312 | -4.5 | 35,960,400 |
| 21/04 | 7,400 | 7,577 | 6,935 | 7,007 | -306 | -4.2 | 30,470,300 |
| 21/03 | 7,220 | 7,460 | 7,022 | 7,313 | +169 | +2.4 | 49,000,500 |
| 21/02 | 7,681 | 7,878 | 7,028 | 7,144 | -453 | -6.0 | 43,460,100 |
| 21/01 | 7,990 | 7,996 | 7,537 | 7,597 | -373 | -4.7 | 21,192,200 |
| 20/12 | 7,909 | 8,066 | 7,679 | 7,970 | +162 | +2.1 | 25,054,300 |
| 20/11 | 7,484 | 8,129 | 7,460 | 7,808 | +388 | +5.2 | 26,979,800 |
| 20/10 | 7,880 | 7,929 | 7,420 | 7,420 | -467 | -5.9 | 23,762,900 |
| 20/09 | 8,020 | 8,216 | 7,781 | 7,887 | -182 | -2.3 | 21,718,200 |
| 20/08 | 7,786 | 8,228 | 7,717 | 8,069 | +433 | +5.7 | 20,933,800 |
| 20/07 | 8,582 | 8,799 | 7,560 | 7,636 | -904 | -10.6 | 25,761,200 |
| 20/06 | 8,821 | 9,251 | 8,455 | 8,540 | -107 | -1.2 | 29,479,700 |
| 20/05 | 8,354 | 8,910 | 8,153 | 8,647 | +331 | +4.0 | 27,207,800 |
| 20/04 | 8,400 | 9,109 | 8,109 | 8,316 | -514 | -5.8 | 37,708,500 |
| 20/03 | 7,765 | 9,060 | 6,976 | 8,830 | +962 | +12.2 | 58,776,900 |
| 20/02 | 8,694 | 8,814 | 7,801 | 7,868 | -914 | -10.4 | 25,232,600 |
| 20/01 | 8,875 | 9,251 | 8,667 | 8,782 | -243 | -2.7 | 21,774,200 |
| 19/12 | 8,626 | 9,172 | 8,565 | 9,025 | +413 | +4.8 | 21,929,300 |
| 19/11 | 8,580 | 8,770 | 8,320 | 8,612 | -132 | -1.5 | 24,412,900 |
| 19/10 | 8,011 | 8,792 | 7,845 | 8,744 | +760 | +9.5 | 28,870,000 |
| 19/09 | 7,669 | 8,299 | 7,597 | 7,984 | +310 | +4.0 | 26,461,300 |
| 19/08 | 7,841 | 7,916 | 7,488 | 7,674 | -305 | -3.8 | 30,468,300 |
| 19/07 | 8,301 | 8,463 | 7,970 | 7,979 | -231 | -2.8 | 25,009,300 |
| 19/06 | 8,359 | 8,682 | 8,137 | 8,210 | -270 | -3.2 | 29,718,100 |
| 19/05 | 8,695 | 9,033 | 8,380 | 8,480 | -77 | -0.9 | 33,607,000 |
▶︎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