6,100円
花王の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/04/25 | 6,411.0 | 6,455.0 | 6,389.0 | 6,407.0 | 6,407.0 | 1,147,000 |
2024/04/24 | 6,353.0 | 6,428.0 | 6,338.0 | 6,397.0 | 6,397.0 | 1,581,200 |
2024/04/23 | 6,410.0 | 6,510.0 | 6,406.0 | 6,453.0 | 6,453.0 | 1,626,500 |
2024/04/22 | 6,314.0 | 6,471.0 | 6,290.0 | 6,451.0 | 6,451.0 | 2,164,900 |
2024/04/19 | 6,249.0 | 6,314.0 | 6,211.0 | 6,273.0 | 6,273.0 | 2,583,600 |
2024/04/18 | 6,183.0 | 6,220.0 | 6,161.0 | 6,175.0 | 6,175.0 | 1,108,800 |
2024/04/17 | 6,218.0 | 6,250.0 | 6,129.0 | 6,144.0 | 6,144.0 | 1,534,700 |
2024/04/16 | 6,194.0 | 6,273.0 | 6,181.0 | 6,257.0 | 6,257.0 | 1,700,200 |
2024/04/15 | 6,224.0 | 6,296.0 | 6,189.0 | 6,249.0 | 6,249.0 | 1,258,600 |
2024/04/12 | 6,160.0 | 6,268.0 | 6,140.0 | 6,260.0 | 6,260.0 | 2,220,100 |
2024/04/11 | 6,123.0 | 6,174.0 | 5,987.0 | 6,108.0 | 6,108.0 | 2,675,700 |
2024/04/10 | 6,164.0 | 6,228.0 | 6,134.0 | 6,146.0 | 6,146.0 | 1,269,800 |
2024/04/09 | 6,150.0 | 6,163.0 | 6,076.0 | 6,157.0 | 6,157.0 | 1,956,900 |
2024/04/08 | 6,201.0 | 6,300.0 | 6,139.0 | 6,156.0 | 6,156.0 | 3,084,300 |
2024/04/05 | 6,119.0 | 6,145.0 | 6,069.0 | 6,145.0 | 6,145.0 | 2,714,100 |
2024/04/04 | 6,201.0 | 6,224.0 | 6,030.0 | 6,099.0 | 6,099.0 | 5,121,100 |
2024/04/03 | 5,800.0 | 5,839.0 | 5,786.0 | 5,801.0 | 5,801.0 | 1,538,900 |
2024/04/02 | 5,795.0 | 5,819.0 | 5,749.0 | 5,800.0 | 5,800.0 | 1,796,800 |
2024/04/01 | 5,681.0 | 5,808.0 | 5,660.0 | 5,763.0 | 5,763.0 | 1,541,900 |
2024/03/29 | 5,650.0 | 5,671.0 | 5,617.0 | 5,638.0 | 5,638.0 | 1,415,600 |
花王の取引履歴を振り返りませんか?
花王の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。