4452 花王(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 6,462 | 6,536 | 6,403 | 6,475 | 1,914,800 | 6,475 |
| 2025-04-03 | 6,309 | 6,485 | 6,307 | 6,462 | 1,729,400 | 6,462 |
| 2025-04-02 | 6,581 | 6,582 | 6,380 | 6,405 | 1,283,800 | 6,405 |
| 2025-04-01 | 6,538 | 6,616 | 6,516 | 6,580 | 1,217,200 | 6,580 |
| 2025-03-31 | 6,550 | 6,562 | 6,428 | 6,473 | 1,820,000 | 6,473 |
| 2025-03-28 | 6,650 | 6,662 | 6,565 | 6,627 | 1,325,600 | 6,627 |
| 2025-03-27 | 6,551 | 6,641 | 6,525 | 6,641 | 1,640,800 | 6,641 |
| 2025-03-26 | 6,648 | 6,697 | 6,548 | 6,569 | 1,633,100 | 6,569 |
| 2025-03-25 | 6,548 | 6,572 | 6,483 | 6,558 | 968,800 | 6,558 |
| 2025-03-24 | 6,499 | 6,546 | 6,470 | 6,507 | 1,029,700 | 6,507 |
| 2025-03-21 | 6,477 | 6,593 | 6,371 | 6,487 | 2,402,500 | 6,487 |
| 2025-03-19 | 6,439 | 6,494 | 6,411 | 6,477 | 956,000 | 6,477 |
| 2025-03-18 | 6,494 | 6,501 | 6,454 | 6,477 | 920,600 | 6,477 |
| 2025-03-17 | 6,434 | 6,522 | 6,430 | 6,501 | 936,900 | 6,501 |
| 2025-03-14 | 6,369 | 6,460 | 6,298 | 6,460 | 1,841,400 | 6,460 |
| 2025-03-13 | 6,482 | 6,519 | 6,435 | 6,469 | 1,117,100 | 6,469 |
| 2025-03-12 | 6,317 | 6,500 | 6,290 | 6,476 | 1,444,700 | 6,476 |
| 2025-03-11 | 6,355 | 6,480 | 6,340 | 6,369 | 2,297,300 | 6,369 |
| 2025-03-10 | 6,389 | 6,411 | 6,341 | 6,361 | 1,186,100 | 6,361 |
| 2025-03-07 | 6,384 | 6,507 | 6,367 | 6,388 | 1,647,700 | 6,388 |
| 2025-03-06 | 6,517 | 6,522 | 6,405 | 6,438 | 1,289,700 | 6,438 |
| 2025-03-05 | 6,528 | 6,579 | 6,469 | 6,517 | 1,190,100 | 6,517 |
| 2025-03-04 | 6,555 | 6,622 | 6,469 | 6,521 | 1,084,200 | 6,521 |
| 2025-03-03 | 6,525 | 6,582 | 6,487 | 6,554 | 848,700 | 6,554 |
| 2025-02-28 | 6,542 | 6,551 | 6,461 | 6,476 | 1,505,800 | 6,476 |
| 2025-02-27 | 6,552 | 6,576 | 6,512 | 6,576 | 1,017,700 | 6,576 |
| 2025-02-26 | 6,620 | 6,734 | 6,530 | 6,604 | 1,887,200 | 6,604 |
| 2025-02-25 | 6,542 | 6,565 | 6,495 | 6,547 | 962,100 | 6,547 |
| 2025-02-21 | 6,532 | 6,583 | 6,507 | 6,526 | 1,259,000 | 6,526 |
| 2025-02-20 | 6,410 | 6,532 | 6,402 | 6,451 | 1,154,800 | 6,451 |
| 2025-02-19 | 6,460 | 6,461 | 6,324 | 6,392 | 1,001,800 | 6,392 |
| 2025-02-18 | 6,512 | 6,542 | 6,443 | 6,456 | 866,800 | 6,456 |
| 2025-02-17 | 6,580 | 6,583 | 6,485 | 6,504 | 1,011,000 | 6,504 |
| 2025-02-14 | 6,678 | 6,688 | 6,582 | 6,640 | 1,538,400 | 6,640 |
| 2025-02-13 | 6,605 | 6,680 | 6,580 | 6,647 | 1,546,800 | 6,647 |
| 2025-02-12 | 6,595 | 6,605 | 6,493 | 6,553 | 1,973,000 | 6,553 |
| 2025-02-10 | 6,441 | 6,562 | 6,387 | 6,515 | 2,050,700 | 6,515 |
| 2025-02-07 | 6,390 | 6,484 | 6,363 | 6,396 | 3,007,400 | 6,396 |
| 2025-02-06 | 6,146 | 6,202 | 6,141 | 6,165 | 1,194,100 | 6,165 |
| 2025-02-05 | 6,148 | 6,179 | 6,116 | 6,137 | 860,100 | 6,137 |
| 2025-02-04 | 6,222 | 6,262 | 6,162 | 6,178 | 1,377,000 | 6,178 |
| 2025-02-03 | 6,099 | 6,108 | 6,027 | 6,055 | 1,267,500 | 6,055 |
| 2025-01-31 | 6,204 | 6,213 | 6,156 | 6,182 | 1,153,400 | 6,182 |
| 2025-01-30 | 6,148 | 6,206 | 6,098 | 6,187 | 914,500 | 6,187 |
| 2025-01-29 | 6,163 | 6,187 | 6,142 | 6,158 | 818,700 | 6,158 |
| 2025-01-28 | 6,132 | 6,195 | 6,080 | 6,147 | 1,398,400 | 6,147 |
| 2025-01-27 | 6,042 | 6,106 | 6,028 | 6,082 | 993,200 | 6,082 |
| 2025-01-24 | 6,031 | 6,042 | 5,984 | 5,995 | 1,065,900 | 5,995 |
| 2025-01-23 | 6,000 | 6,017 | 5,952 | 5,988 | 1,053,500 | 5,988 |
| 2025-01-22 | 6,068 | 6,078 | 5,935 | 5,983 | 1,318,000 | 5,983 |
| 2025-01-21 | 5,937 | 6,000 | 5,897 | 5,979 | 975,600 | 5,979 |
| 2025-01-20 | 5,878 | 5,970 | 5,876 | 5,904 | 1,081,000 | 5,904 |
| 2025-01-17 | 5,811 | 5,854 | 5,809 | 5,847 | 1,805,000 | 5,847 |
| 2025-01-16 | 5,897 | 5,911 | 5,826 | 5,831 | 1,080,900 | 5,831 |
| 2025-01-15 | 5,920 | 5,948 | 5,852 | 5,877 | 1,418,900 | 5,877 |
| 2025-01-14 | 6,010 | 6,015 | 5,859 | 5,907 | 1,800,700 | 5,907 |
| 2025-01-10 | 6,060 | 6,085 | 6,020 | 6,023 | 1,471,800 | 6,023 |
| 2025-01-09 | 6,102 | 6,117 | 6,025 | 6,060 | 1,506,800 | 6,060 |
| 2025-01-08 | 6,220 | 6,235 | 6,103 | 6,111 | 1,362,500 | 6,111 |
| 2025-01-07 | 6,250 | 6,254 | 6,142 | 6,206 | 1,626,400 | 6,206 |
| 2025-01-06 | 6,361 | 6,380 | 6,288 | 6,301 | 1,167,300 | 6,301 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株