！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
6,382.9
円
(14:59)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,813 | 6,510 | 5,458 | 6,385 | +585 | +10.1 | 128,143,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 5,170 | 5,956 | 4,877 | 5,800 | +545 | +10.4 | 415,176,200 |
| 2022 | 6,053 | 6,297 | 4,663 | 5,255 | -764 | -12.7 | 417,823,900 |
| 2021 | 7,990 | 7,996 | 5,697 | 6,019 | -1,951 | -24.5 | 398,418,600 |
| 2020 | 8,875 | 9,251 | 6,976 | 7,970 | -1,055 | -11.7 | 344,389,900 |
| 2019 | 7,890 | 9,172 | 7,313 | 9,025 | +871 | +10.7 | 330,707,100 |
| 2018 | 7,714 | 9,387 | 7,020 | 8,154 | +535 | +7.0 | 392,252,600 |
| 2017 | 5,483 | 7,829 | 5,255 | 7,619 | +2,078 | +37.5 | 413,907,000 |
| 2016 | 6,205 | 6,478 | 4,888 | 5,541 | -714 | -11.4 | 523,402,400 |
| 2015 | 4,707 | 6,623 | 4,601 | 6,255 | +1,498 | +31.5 | 489,542,400 |
| 2014 | 3,330 | 4,913 | 3,041 | 4,757 | +1,447 | +43.7 | 506,470,800 |
| 2013 | 2,290 | 3,550 | 2,277 | 3,310 | +1,061 | +47.2 | 478,262,600 |
| 2012 | 2,122 | 2,391 | 1,971 | 2,249 | +146 | +6.9 | 436,052,500 |
| 2011 | 2,221 | 2,295 | 1,830 | 2,103 | -85 | -3.9 | 505,627,500 |
| 2010 | 2,180 | 2,432 | 1,930 | 2,188 | +13 | +0.6 | 452,728,500 |
| 2009 | 2,740 | 2,755 | 1,746 | 2,175 | -535 | -19.7 | 607,319,700 |
| 2008 | 3,340 | 3,430 | 2,195 | 2,710 | -650 | -19.4 | 709,085,000 |
| 2007 | 3,260 | 3,660 | 3,100 | 3,360 | +150 | +4.7 | 479,761,000 |
| 2006 | 3,180 | 3,420 | 2,675 | 3,210 | +50 | +1.6 | 493,065,000 |
| 2005 | 2,650 | 3,280 | 2,300 | 3,160 | +540 | +20.6 | 412,342,000 |
| 2004 | 2,210 | 2,765 | 2,165 | 2,620 | +440 | +20.2 | 435,586,000 |
| 2003 | 2,605 | 2,620 | 2,100 | 2,180 | -425 | -16.3 | 499,507,000 |
| 2002 | 2,745 | 2,990 | 2,305 | 2,605 | -120 | -4.4 | 455,219,000 |
| 2001 | 3,320 | 3,440 | 2,445 | 2,725 | -595 | -17.9 | 488,374,000 |
| 2000 | 2,915 | 3,940 | 2,565 | 3,320 | +405 | +13.9 | 358,068,000 |
| 1999 | 2,540 | 3,580 | 2,250 | 2,915 | +365 | +14.3 | 289,520,000 |
| 1998 | 1,850 | 2,570 | 1,630 | 2,550 | +670 | +35.6 | 250,764,000 |
| 1997 | 1,330 | 1,880 | 1,170 | 1,880 | +530 | +39.3 | 268,500,000 |
| 1996 | 1,320 | 1,510 | 1,260 | 1,350 | +70 | +5.5 | 168,257,000 |
| 1995 | 1,150 | 1,340 | 957 | 1,280 | +150 | +13.3 | 167,744,000 |
| 1994 | 1,180 | 1,310 | 1,080 | 1,130 | -40 | -3.4 | 175,763,000 |
▶︎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