6,689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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 8,370.0 | 8,473.0 | 8,325.0 | 8,473.0 | 8,473.0 | 2,903,300 |
| 2020/04/27 | 8,742.0 | 8,782.0 | 8,660.0 | 8,764.0 | 8,764.0 | 1,503,200 |
| 2020/04/24 | 8,721.0 | 8,742.0 | 8,630.0 | 8,662.0 | 8,662.0 | 1,458,000 |
| 2020/04/23 | 8,776.0 | 8,782.0 | 8,707.0 | 8,758.0 | 8,758.0 | 1,259,000 |
| 2020/04/22 | 8,735.0 | 8,848.0 | 8,681.0 | 8,844.0 | 8,844.0 | 1,135,300 |
| 2020/04/21 | 8,778.0 | 8,890.0 | 8,727.0 | 8,860.0 | 8,860.0 | 1,206,200 |
| 2020/04/20 | 8,747.0 | 8,897.0 | 8,741.0 | 8,760.0 | 8,760.0 | 1,439,300 |
| 2020/04/17 | 8,933.0 | 8,970.0 | 8,803.0 | 8,897.0 | 8,897.0 | 1,254,200 |
| 2020/04/16 | 8,821.0 | 8,883.0 | 8,781.0 | 8,812.0 | 8,812.0 | 1,432,100 |
| 2020/04/15 | 8,815.0 | 9,000.0 | 8,770.0 | 9,000.0 | 9,000.0 | 1,818,500 |
| 2020/04/14 | 8,795.0 | 8,860.0 | 8,755.0 | 8,821.0 | 8,821.0 | 1,421,600 |
| 2020/04/13 | 8,777.0 | 8,834.0 | 8,716.0 | 8,725.0 | 8,725.0 | 1,014,000 |
| 2020/04/10 | 8,900.0 | 8,903.0 | 8,750.0 | 8,877.0 | 8,877.0 | 1,555,200 |
| 2020/04/09 | 9,008.0 | 9,079.0 | 8,812.0 | 8,910.0 | 8,910.0 | 1,775,400 |
| 2020/04/08 | 8,680.0 | 9,109.0 | 8,680.0 | 9,083.0 | 9,083.0 | 2,570,900 |
| 2020/04/07 | 8,862.0 | 9,019.0 | 8,720.0 | 8,830.0 | 8,830.0 | 2,156,000 |
| 2020/04/06 | 8,730.0 | 8,903.0 | 8,670.0 | 8,900.0 | 8,900.0 | 2,152,700 |
| 2020/04/03 | 8,300.0 | 8,520.0 | 8,290.0 | 8,448.0 | 8,448.0 | 1,794,400 |
| 2020/04/02 | 8,195.0 | 8,394.0 | 8,163.0 | 8,276.0 | 8,276.0 | 2,070,700 |
| 2020/04/01 | 8,400.0 | 8,443.0 | 8,109.0 | 8,277.0 | 8,277.0 | 2,613,500 |
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。
