！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
6,539.4
円
取引時間外
(23:30)
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 |
|---|---|
| 6,629 (24/05/07) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 6,539 | 6,629 | 6,508 | 6,575 | +32 | +0.5 | 3,438,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/24 | 5,105 | 5,122 | 5,051 | 5,080 | 0 | 0.0 | 5,074,000 |
| 2/17 | 5,090 | 5,146 | 5,027 | 5,080 | -42 | -0.8 | 6,296,000 |
| 2/10 | 5,111 | 5,195 | 5,062 | 5,122 | -15 | -0.3 | 9,126,400 |
| 2/3 | 5,200 | 5,283 | 5,002 | 5,137 | -78 | -1.5 | 7,828,500 |
| 1/27 | 5,220 | 5,294 | 5,182 | 5,215 | +22 | +0.4 | 5,495,900 |
| 1/20 | 5,029 | 5,255 | 5,019 | 5,193 | +163 | +3.2 | 6,338,700 |
| 1/13 | 5,134 | 5,159 | 5,017 | 5,030 | -75 | -1.5 | 5,923,400 |
| 1/6 | 5,170 | 5,204 | 5,074 | 5,105 | -150 | -2.9 | 4,363,300 |
| 12/30 | 5,365 | 5,454 | 5,255 | 5,255 | -114 | -2.1 | 5,218,600 |
| 12/23 | 5,347 | 5,410 | 5,245 | 5,369 | 0 | 0.0 | 7,436,700 |
| 12/16 | 5,468 | 5,513 | 5,308 | 5,369 | -154 | -2.8 | 6,977,300 |
| 12/9 | 5,554 | 5,560 | 5,439 | 5,523 | -42 | -0.8 | 7,640,200 |
| 12/2 | 5,590 | 5,604 | 5,433 | 5,565 | -39 | -0.7 | 7,629,400 |
| 11/25 | 5,510 | 5,651 | 5,498 | 5,604 | +113 | +2.1 | 4,859,800 |
| 11/18 | 5,434 | 5,532 | 5,401 | 5,491 | +61 | +1.1 | 6,049,100 |
| 11/11 | 5,152 | 5,463 | 5,147 | 5,430 | +315 | +6.2 | 9,380,200 |
| 11/4 | 5,589 | 5,640 | 5,047 | 5,115 | -435 | -7.8 | 13,766,600 |
| 10/28 | 5,640 | 5,649 | 5,501 | 5,550 | -34 | -0.6 | 9,092,000 |
| 10/21 | 5,714 | 5,765 | 5,584 | 5,584 | -147 | -2.6 | 6,732,700 |
| 10/14 | 5,705 | 5,759 | 5,646 | 5,731 | -26 | -0.5 | 5,711,400 |
| 10/7 | 5,814 | 5,957 | 5,683 | 5,757 | -141 | -2.4 | 9,090,600 |
| 9/30 | 5,969 | 6,051 | 5,792 | 5,898 | -130 | -2.2 | 10,253,200 |
| 9/22 | 6,070 | 6,100 | 5,981 | 6,028 | -74 | -1.2 | 3,114,900 |
| 9/16 | 6,030 | 6,185 | 5,987 | 6,102 | +104 | +1.7 | 6,276,700 |
| 9/9 | 5,940 | 6,015 | 5,755 | 5,998 | -3 | -0.1 | 7,630,200 |
| 9/2 | 6,058 | 6,124 | 5,990 | 6,001 | -135 | -2.2 | 6,221,600 |
| 8/26 | 6,170 | 6,296 | 6,105 | 6,136 | -65 | -1.1 | 7,465,800 |
| 8/19 | 5,960 | 6,297 | 5,951 | 6,201 | +271 | +4.6 | 8,981,400 |
▶︎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