！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,224 | 6,314 | 6,129 | 6,273 | +13 | +0.2 | 10,769,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 6,201 | 6,300 | 5,987 | 6,260 | +115 | +1.9 | 11,206,800 |
| 4/5 | 5,681 | 6,224 | 5,660 | 6,145 | +507 | +9.0 | 12,712,800 |
| 3/29 | 5,675 | 5,723 | 5,531 | 5,638 | -44 | -0.8 | 7,941,100 |
| 3/22 | 5,674 | 5,727 | 5,625 | 5,682 | +25 | +0.4 | 5,780,000 |
| 3/15 | 5,617 | 5,672 | 5,533 | 5,657 | +17 | +0.3 | 7,026,400 |
| 3/8 | 5,670 | 5,798 | 5,632 | 5,640 | -66 | -1.2 | 9,190,500 |
| 3/1 | 5,687 | 5,766 | 5,644 | 5,706 | +29 | +0.5 | 6,843,300 |
| 2/22 | 5,589 | 5,704 | 5,583 | 5,677 | +103 | +1.9 | 4,201,700 |
| 2/16 | 5,631 | 5,698 | 5,458 | 5,574 | -52 | -0.9 | 6,661,600 |
| 2/9 | 5,780 | 5,830 | 5,492 | 5,626 | -175 | -3.0 | 11,208,700 |
| 2/2 | 5,861 | 5,936 | 5,764 | 5,801 | -49 | -0.8 | 6,782,900 |
| 1/26 | 5,740 | 5,887 | 5,699 | 5,850 | +91 | +1.6 | 7,182,000 |
| 1/19 | 5,966 | 5,987 | 5,718 | 5,759 | -241 | -4.0 | 6,556,000 |
| 1/12 | 5,945 | 6,000 | 5,885 | 6,000 | +155 | +2.7 | 5,969,400 |
| 1/5 | 5,813 | 5,891 | 5,753 | 5,845 | +45 | +0.8 | 3,026,400 |
| 12/29 | 5,830 | 5,883 | 5,690 | 5,800 | +10 | +0.2 | 4,727,700 |
| 12/22 | 5,834 | 5,896 | 5,751 | 5,790 | -21 | -0.4 | 5,968,500 |
| 12/15 | 5,789 | 5,956 | 5,764 | 5,811 | +43 | +0.8 | 8,772,000 |
| 12/8 | 5,699 | 5,789 | 5,639 | 5,768 | +53 | +0.9 | 6,687,800 |
| 12/1 | 5,680 | 5,827 | 5,628 | 5,715 | +174 | +3.1 | 8,134,600 |
| 11/24 | 5,540 | 5,576 | 5,483 | 5,541 | -51 | -0.9 | 4,297,700 |
| 11/17 | 5,697 | 5,710 | 5,538 | 5,592 | -129 | -2.3 | 6,054,000 |
| 11/10 | 5,578 | 5,766 | 5,240 | 5,721 | +163 | +2.9 | 13,386,200 |
| 11/2 | 5,463 | 5,599 | 5,399 | 5,558 | +25 | +0.5 | 4,905,400 |
| 10/27 | 5,447 | 5,544 | 5,426 | 5,533 | +89 | +1.6 | 5,053,800 |
| 10/20 | 5,359 | 5,554 | 5,311 | 5,444 | +61 | +1.1 | 5,104,100 |
| 10/13 | 5,459 | 5,533 | 5,376 | 5,383 | -122 | -2.2 | 5,661,100 |
| 10/6 | 5,590 | 5,621 | 5,358 | 5,505 | -46 | -0.8 | 7,613,300 |
| 9/29 | 5,400 | 5,626 | 5,394 | 5,551 | +142 | +2.6 | 8,835,700 |
| 9/22 | 5,645 | 5,645 | 5,404 | 5,409 | -242 | -4.3 | 5,245,600 |
▶︎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