！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 |
|---|---|
| 6,510 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,314 | 6,510 | 6,290 | 6,385 | +112 | +1.8 | 8,815,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 5,645 | 5,645 | 5,404 | 5,409 | -242 | -4.3 | 5,245,600 |
| 9/15 | 5,580 | 5,678 | 5,516 | 5,651 | +93 | +1.7 | 6,370,100 |
| 9/8 | 5,700 | 5,736 | 5,540 | 5,558 | -116 | -2.0 | 6,750,400 |
| 9/1 | 5,549 | 5,689 | 5,498 | 5,674 | +153 | +2.8 | 6,316,700 |
| 8/25 | 5,681 | 5,698 | 5,505 | 5,521 | -160 | -2.8 | 6,681,400 |
| 8/18 | 5,765 | 5,828 | 5,610 | 5,681 | -48 | -0.8 | 8,286,000 |
| 8/10 | 5,588 | 5,744 | 5,560 | 5,729 | +171 | +3.1 | 9,782,000 |
| 8/4 | 5,378 | 5,560 | 5,228 | 5,558 | +227 | +4.3 | 15,044,100 |
| 7/28 | 5,251 | 5,363 | 5,190 | 5,331 | +122 | +2.3 | 11,113,800 |
| 7/21 | 5,270 | 5,286 | 5,145 | 5,209 | -101 | -1.9 | 6,949,700 |
| 7/14 | 5,341 | 5,406 | 5,293 | 5,310 | -48 | -0.9 | 8,604,400 |
| 7/7 | 5,260 | 5,409 | 5,256 | 5,358 | +144 | +2.8 | 9,864,000 |
| 6/30 | 5,356 | 5,362 | 5,187 | 5,214 | -141 | -2.6 | 9,111,100 |
| 6/23 | 5,261 | 5,408 | 5,220 | 5,355 | +124 | +2.4 | 10,765,200 |
| 6/16 | 5,089 | 5,233 | 4,990 | 5,231 | +180 | +3.6 | 11,799,200 |
| 6/9 | 5,048 | 5,093 | 4,986 | 5,051 | +73 | +1.5 | 11,586,700 |
| 6/2 | 5,155 | 5,163 | 4,877 | 4,978 | -155 | -3.0 | 19,775,200 |
| 5/26 | 5,260 | 5,305 | 5,126 | 5,133 | -125 | -2.4 | 8,069,800 |
| 5/19 | 5,199 | 5,320 | 5,177 | 5,258 | +78 | +1.5 | 8,897,300 |
| 5/12 | 5,494 | 5,510 | 4,926 | 5,180 | -312 | -5.7 | 16,668,200 |
| 5/2 | 5,505 | 5,549 | 5,486 | 5,492 | -13 | -0.2 | 2,854,100 |
| 4/28 | 5,420 | 5,511 | 5,385 | 5,505 | +134 | +2.5 | 6,850,500 |
| 4/21 | 5,378 | 5,388 | 5,318 | 5,371 | +14 | +0.3 | 5,757,800 |
| 4/14 | 5,216 | 5,376 | 5,192 | 5,357 | +163 | +3.1 | 6,867,700 |
| 4/7 | 5,220 | 5,286 | 5,180 | 5,194 | +27 | +0.5 | 7,290,600 |
| 3/31 | 5,129 | 5,200 | 5,067 | 5,167 | +75 | +1.5 | 6,744,400 |
| 3/24 | 5,172 | 5,198 | 5,053 | 5,092 | -86 | -1.7 | 5,706,700 |
| 3/17 | 5,026 | 5,183 | 4,959 | 5,178 | +147 | +2.9 | 10,682,600 |
| 3/10 | 5,060 | 5,089 | 4,982 | 5,031 | -33 | -0.7 | 8,064,400 |
| 3/3 | 5,069 | 5,096 | 4,938 | 5,064 | -16 | -0.3 | 11,028,400 |
▶︎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