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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 6,770.0 | 6,795.0 | 6,716.0 | 6,750.0 | 6,750.0 | 807,900 |
| 2025/06/10 | 6,780.0 | 6,823.0 | 6,747.0 | 6,780.0 | 6,780.0 | 845,100 |
| 2025/06/09 | 6,744.0 | 6,794.0 | 6,740.0 | 6,755.0 | 6,755.0 | 1,156,500 |
| 2025/06/06 | 6,700.0 | 6,729.0 | 6,644.0 | 6,676.0 | 6,676.0 | 1,177,100 |
| 2025/06/05 | 6,748.0 | 6,838.0 | 6,642.0 | 6,654.0 | 6,654.0 | 1,213,600 |
| 2025/06/04 | 6,745.0 | 6,780.0 | 6,694.0 | 6,771.0 | 6,771.0 | 1,879,200 |
| 2025/06/03 | 6,610.0 | 6,780.0 | 6,534.0 | 6,757.0 | 6,757.0 | 1,805,400 |
| 2025/06/02 | 6,568.0 | 6,605.0 | 6,545.0 | 6,603.0 | 6,603.0 | 999,000 |
| 2025/05/30 | 6,619.0 | 6,663.0 | 6,591.0 | 6,606.0 | 6,606.0 | 2,264,100 |
| 2025/05/29 | 6,693.0 | 6,728.0 | 6,607.0 | 6,619.0 | 6,619.0 | 1,653,800 |
| 2025/05/28 | 6,560.0 | 6,631.0 | 6,551.0 | 6,627.0 | 6,627.0 | 1,801,300 |
| 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 |
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。
