6,685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) |
|---|---|---|---|---|---|---|
| 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 |
| 2025/12/04 | 6,210.0 | 6,242.0 | 6,191.0 | 6,220.0 | 6,220.0 | 1,440,800 |
| 2025/12/03 | 6,212.0 | 6,264.0 | 6,204.0 | 6,222.0 | 6,222.0 | 1,838,900 |
| 2025/12/02 | 6,230.0 | 6,314.0 | 6,206.0 | 6,222.0 | 6,222.0 | 1,690,800 |
| 2025/12/01 | 6,283.0 | 6,317.0 | 6,233.0 | 6,266.0 | 6,266.0 | 1,426,400 |
| 2025/11/28 | 6,331.0 | 6,359.0 | 6,312.0 | 6,314.0 | 6,314.0 | 1,490,000 |
| 2025/11/27 | 6,407.0 | 6,439.0 | 6,337.0 | 6,337.0 | 6,337.0 | 1,147,100 |
| 2025/11/26 | 6,382.0 | 6,450.0 | 6,359.0 | 6,423.0 | 6,423.0 | 1,403,700 |
| 2025/11/25 | 6,509.0 | 6,530.0 | 6,380.0 | 6,383.0 | 6,383.0 | 1,990,200 |
| 2025/11/21 | 6,571.0 | 6,655.0 | 6,567.0 | 6,589.0 | 6,589.0 | 4,034,300 |
| 2025/11/20 | 6,500.0 | 6,562.0 | 6,461.0 | 6,474.0 | 6,474.0 | 1,079,000 |
| 2025/11/19 | 6,525.0 | 6,559.0 | 6,474.0 | 6,474.0 | 6,474.0 | 1,115,900 |
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。
