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 |
---|---|---|---|---|---|---|
2025-02-10 | 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