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) |
|---|---|---|---|---|---|---|
| 2025/05/27 | 6,450.0 | 6,515.0 | 6,444.0 | 6,484.0 | 6,484.0 | 1,292,700 |
| 2025/05/26 | 6,340.0 | 6,443.0 | 6,316.0 | 6,432.0 | 6,432.0 | 996,500 |
| 2025/05/23 | 6,276.0 | 6,355.0 | 6,270.0 | 6,341.0 | 6,341.0 | 1,122,800 |
| 2025/05/22 | 6,288.0 | 6,394.0 | 6,270.0 | 6,270.0 | 6,270.0 | 1,656,200 |
| 2025/05/21 | 6,230.0 | 6,333.0 | 6,230.0 | 6,311.0 | 6,311.0 | 1,254,200 |
| 2025/05/20 | 6,250.0 | 6,293.0 | 6,236.0 | 6,253.0 | 6,253.0 | 1,556,600 |
| 2025/05/19 | 6,268.0 | 6,303.0 | 6,231.0 | 6,279.0 | 6,279.0 | 1,274,000 |
| 2025/05/16 | 6,440.0 | 6,472.0 | 6,279.0 | 6,327.0 | 6,327.0 | 1,670,500 |
| 2025/05/15 | 6,224.0 | 6,301.0 | 6,170.0 | 6,276.0 | 6,276.0 | 1,520,900 |
| 2025/05/14 | 6,300.0 | 6,343.0 | 6,208.0 | 6,231.0 | 6,231.0 | 1,731,100 |
| 2025/05/13 | 6,515.0 | 6,516.0 | 6,380.0 | 6,408.0 | 6,408.0 | 1,879,800 |
| 2025/05/12 | 6,394.0 | 6,531.0 | 6,387.0 | 6,474.0 | 6,474.0 | 2,091,400 |
| 2025/05/09 | 6,520.0 | 6,573.0 | 6,387.0 | 6,431.0 | 6,431.0 | 4,433,500 |
| 2025/05/08 | 6,027.0 | 6,073.0 | 5,995.0 | 6,044.0 | 6,044.0 | 1,431,000 |
| 2025/05/07 | 6,101.0 | 6,116.0 | 6,042.0 | 6,042.0 | 6,042.0 | 1,718,700 |
| 2025/05/02 | 6,014.0 | 6,107.0 | 6,000.0 | 6,037.0 | 6,037.0 | 1,317,100 |
| 2025/05/01 | 6,029.0 | 6,044.0 | 5,964.0 | 6,022.0 | 6,022.0 | 1,560,600 |
| 2025/04/30 | 6,053.0 | 6,132.0 | 6,048.0 | 6,107.0 | 6,107.0 | 1,827,300 |
| 2025/04/28 | 6,017.0 | 6,078.0 | 6,009.0 | 6,043.0 | 6,043.0 | 1,443,100 |
| 2025/04/25 | 6,067.0 | 6,071.0 | 5,987.0 | 6,064.0 | 6,064.0 | 1,732,500 |
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。
