7,026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) |
|---|---|---|---|---|---|---|
| 2026/01/05 | 6,261.0 | 6,280.0 | 6,221.0 | 6,255.0 | 6,255.0 | 1,513,300 |
| 2025/12/30 | 6,273.0 | 6,274.0 | 6,240.0 | 6,261.0 | 6,261.0 | 1,275,700 |
| 2025/12/29 | 6,271.0 | 6,274.0 | 6,226.0 | 6,245.0 | 6,245.0 | 1,203,200 |
| 2025/12/26 | 6,352.0 | 6,368.0 | 6,334.0 | 6,343.0 | 6,343.0 | 826,300 |
| 2025/12/25 | 6,349.0 | 6,349.0 | 6,302.0 | 6,343.0 | 6,343.0 | 435,000 |
| 2025/12/24 | 6,363.0 | 6,369.0 | 6,294.0 | 6,300.0 | 6,300.0 | 966,100 |
| 2025/12/23 | 6,273.0 | 6,349.0 | 6,270.0 | 6,344.0 | 6,344.0 | 1,145,000 |
| 2025/12/22 | 6,305.0 | 6,306.0 | 6,248.0 | 6,288.0 | 6,288.0 | 1,235,900 |
| 2025/12/19 | 6,354.0 | 6,366.0 | 6,301.0 | 6,301.0 | 6,301.0 | 2,185,400 |
| 2025/12/18 | 6,265.0 | 6,344.0 | 6,252.0 | 6,344.0 | 6,344.0 | 1,813,800 |
| 2025/12/17 | 6,281.0 | 6,299.0 | 6,252.0 | 6,265.0 | 6,265.0 | 1,281,200 |
| 2025/12/16 | 6,267.0 | 6,340.0 | 6,249.0 | 6,290.0 | 6,290.0 | 1,670,300 |
| 2025/12/15 | 6,330.0 | 6,330.0 | 6,234.0 | 6,259.0 | 6,259.0 | 2,279,100 |
| 2025/12/12 | 6,301.0 | 6,359.0 | 6,292.0 | 6,327.0 | 6,327.0 | 1,784,300 |
| 2025/12/11 | 6,318.0 | 6,333.0 | 6,239.0 | 6,277.0 | 6,277.0 | 1,230,500 |
| 2025/12/10 | 6,249.0 | 6,358.0 | 6,240.0 | 6,338.0 | 6,338.0 | 1,887,500 |
| 2025/12/09 | 6,260.0 | 6,260.0 | 6,203.0 | 6,227.0 | 6,227.0 | 1,334,700 |
| 2025/12/08 | 6,207.0 | 6,261.0 | 6,193.0 | 6,230.0 | 6,230.0 | 1,509,900 |
| 2025/12/05 | 6,188.0 | 6,239.0 | 6,175.0 | 6,221.0 | 6,221.0 | 1,637,600 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
