6,693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) |
|---|---|---|---|---|---|---|
| 2025/10/09 | 6,308.0 | 6,318.0 | 6,236.0 | 6,278.0 | 6,278.0 | 1,726,400 |
| 2025/10/08 | 6,367.0 | 6,397.0 | 6,302.0 | 6,331.0 | 6,331.0 | 1,648,100 |
| 2025/10/07 | 6,302.0 | 6,317.0 | 6,278.0 | 6,317.0 | 6,317.0 | 2,173,100 |
| 2025/10/06 | 6,386.0 | 6,418.0 | 6,285.0 | 6,340.0 | 6,340.0 | 2,487,400 |
| 2025/10/03 | 6,328.0 | 6,360.0 | 6,307.0 | 6,309.0 | 6,309.0 | 1,623,400 |
| 2025/10/02 | 6,430.0 | 6,444.0 | 6,320.0 | 6,340.0 | 6,340.0 | 1,821,300 |
| 2025/10/01 | 6,446.0 | 6,472.0 | 6,434.0 | 6,440.0 | 6,440.0 | 1,244,300 |
| 2025/09/30 | 6,428.0 | 6,495.0 | 6,415.0 | 6,451.0 | 6,451.0 | 1,352,900 |
| 2025/09/29 | 6,511.0 | 6,527.0 | 6,406.0 | 6,417.0 | 6,417.0 | 1,491,600 |
| 2025/09/26 | 6,487.0 | 6,523.0 | 6,471.0 | 6,518.0 | 6,518.0 | 1,931,400 |
| 2025/09/25 | 6,562.0 | 6,594.0 | 6,516.0 | 6,516.0 | 6,516.0 | 1,448,400 |
| 2025/09/24 | 6,535.0 | 6,565.0 | 6,489.0 | 6,549.0 | 6,549.0 | 1,492,800 |
| 2025/09/22 | 6,630.0 | 6,635.0 | 6,527.0 | 6,546.0 | 6,546.0 | 2,743,800 |
| 2025/09/19 | 6,738.0 | 6,752.0 | 6,654.0 | 6,664.0 | 6,664.0 | 2,617,400 |
| 2025/09/18 | 6,720.0 | 6,765.0 | 6,672.0 | 6,756.0 | 6,756.0 | 1,179,100 |
| 2025/09/17 | 6,750.0 | 6,758.0 | 6,714.0 | 6,720.0 | 6,720.0 | 1,265,700 |
| 2025/09/16 | 6,749.0 | 6,815.0 | 6,705.0 | 6,763.0 | 6,763.0 | 995,200 |
| 2025/09/12 | 6,796.0 | 6,796.0 | 6,719.0 | 6,746.0 | 6,746.0 | 1,548,000 |
| 2025/09/11 | 6,747.0 | 6,783.0 | 6,704.0 | 6,740.0 | 6,740.0 | 1,114,800 |
| 2025/09/10 | 6,841.0 | 6,860.0 | 6,732.0 | 6,743.0 | 6,743.0 | 1,682,400 |
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。
