4452 花王(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 6,249 | 6,314 | 6,211 | 6,273 | 2,583,600 | 6,273 |
| 2024-04-18 | 6,183 | 6,220 | 6,161 | 6,175 | 1,108,800 | 6,175 |
| 2024-04-17 | 6,218 | 6,250 | 6,129 | 6,144 | 1,534,700 | 6,144 |
| 2024-04-16 | 6,194 | 6,273 | 6,181 | 6,257 | 1,700,200 | 6,257 |
| 2024-04-15 | 6,224 | 6,296 | 6,189 | 6,249 | 1,258,600 | 6,249 |
| 2024-04-12 | 6,160 | 6,268 | 6,140 | 6,260 | 2,220,100 | 6,260 |
| 2024-04-11 | 6,123 | 6,174 | 5,987 | 6,108 | 2,675,700 | 6,108 |
| 2024-04-10 | 6,164 | 6,228 | 6,134 | 6,146 | 1,269,800 | 6,146 |
| 2024-04-09 | 6,150 | 6,163 | 6,076 | 6,157 | 1,956,900 | 6,157 |
| 2024-04-08 | 6,201 | 6,300 | 6,139 | 6,156 | 3,084,300 | 6,156 |
| 2024-04-05 | 6,119 | 6,145 | 6,069 | 6,145 | 2,714,100 | 6,145 |
| 2024-04-04 | 6,201 | 6,224 | 6,030 | 6,099 | 5,121,100 | 6,099 |
| 2024-04-03 | 5,800 | 5,839 | 5,786 | 5,801 | 1,538,900 | 5,801 |
| 2024-04-02 | 5,795 | 5,819 | 5,749 | 5,800 | 1,796,800 | 5,800 |
| 2024-04-01 | 5,681 | 5,808 | 5,660 | 5,763 | 1,541,900 | 5,763 |
| 2024-03-29 | 5,650 | 5,671 | 5,617 | 5,638 | 1,415,600 | 5,638 |
| 2024-03-28 | 5,671 | 5,723 | 5,653 | 5,656 | 1,519,500 | 5,656 |
| 2024-03-27 | 5,583 | 5,717 | 5,583 | 5,712 | 2,140,200 | 5,712 |
| 2024-03-26 | 5,580 | 5,591 | 5,531 | 5,564 | 1,432,800 | 5,564 |
| 2024-03-25 | 5,675 | 5,685 | 5,579 | 5,579 | 1,433,000 | 5,579 |
| 2024-03-22 | 5,636 | 5,704 | 5,636 | 5,682 | 1,498,300 | 5,682 |
| 2024-03-21 | 5,654 | 5,689 | 5,625 | 5,650 | 1,722,000 | 5,650 |
| 2024-03-19 | 5,664 | 5,697 | 5,638 | 5,676 | 1,565,000 | 5,676 |
| 2024-03-18 | 5,674 | 5,727 | 5,663 | 5,704 | 994,700 | 5,704 |
| 2024-03-15 | 5,609 | 5,672 | 5,596 | 5,657 | 1,361,900 | 5,657 |
| 2024-03-14 | 5,555 | 5,620 | 5,533 | 5,620 | 1,480,000 | 5,620 |
| 2024-03-13 | 5,623 | 5,656 | 5,603 | 5,633 | 1,200,700 | 5,633 |
| 2024-03-12 | 5,620 | 5,648 | 5,541 | 5,639 | 1,362,700 | 5,639 |
| 2024-03-11 | 5,617 | 5,655 | 5,604 | 5,628 | 1,621,100 | 5,628 |
| 2024-03-08 | 5,700 | 5,717 | 5,638 | 5,640 | 2,172,900 | 5,640 |
| 2024-03-07 | 5,720 | 5,758 | 5,691 | 5,712 | 1,968,600 | 5,712 |
| 2024-03-06 | 5,719 | 5,752 | 5,668 | 5,680 | 1,479,900 | 5,680 |
| 2024-03-05 | 5,760 | 5,798 | 5,732 | 5,746 | 1,752,000 | 5,746 |
| 2024-03-04 | 5,670 | 5,696 | 5,632 | 5,662 | 1,817,100 | 5,662 |
| 2024-03-01 | 5,702 | 5,754 | 5,694 | 5,706 | 1,136,300 | 5,706 |
| 2024-02-29 | 5,720 | 5,736 | 5,661 | 5,696 | 1,793,100 | 5,696 |
| 2024-02-28 | 5,675 | 5,766 | 5,667 | 5,733 | 1,398,700 | 5,733 |
| 2024-02-27 | 5,663 | 5,685 | 5,644 | 5,672 | 1,152,300 | 5,672 |
| 2024-02-26 | 5,687 | 5,727 | 5,657 | 5,684 | 1,362,900 | 5,684 |
| 2024-02-22 | 5,605 | 5,704 | 5,605 | 5,677 | 1,473,000 | 5,677 |
| 2024-02-21 | 5,653 | 5,664 | 5,598 | 5,651 | 1,029,200 | 5,651 |
| 2024-02-20 | 5,673 | 5,679 | 5,619 | 5,641 | 838,900 | 5,641 |
| 2024-02-19 | 5,589 | 5,656 | 5,583 | 5,651 | 860,600 | 5,651 |
| 2024-02-16 | 5,480 | 5,589 | 5,476 | 5,574 | 1,565,400 | 5,574 |
| 2024-02-15 | 5,520 | 5,549 | 5,458 | 5,462 | 1,601,000 | 5,462 |
| 2024-02-14 | 5,651 | 5,656 | 5,516 | 5,528 | 1,828,300 | 5,528 |
| 2024-02-13 | 5,631 | 5,698 | 5,592 | 5,678 | 1,666,900 | 5,678 |
| 2024-02-09 | 5,543 | 5,631 | 5,492 | 5,626 | 2,102,000 | 5,626 |
| 2024-02-08 | 5,770 | 5,774 | 5,556 | 5,570 | 4,284,200 | 5,570 |
| 2024-02-07 | 5,776 | 5,787 | 5,677 | 5,748 | 1,853,700 | 5,748 |
| 2024-02-06 | 5,788 | 5,830 | 5,767 | 5,830 | 1,716,300 | 5,830 |
| 2024-02-05 | 5,780 | 5,822 | 5,766 | 5,781 | 1,252,500 | 5,781 |
| 2024-02-02 | 5,850 | 5,855 | 5,782 | 5,801 | 1,050,300 | 5,801 |
| 2024-02-01 | 5,800 | 5,837 | 5,764 | 5,830 | 1,466,700 | 5,830 |
| 2024-01-31 | 5,798 | 5,863 | 5,786 | 5,863 | 1,265,100 | 5,863 |
| 2024-01-30 | 5,900 | 5,936 | 5,807 | 5,811 | 1,480,200 | 5,811 |
| 2024-01-29 | 5,861 | 5,895 | 5,818 | 5,894 | 1,520,600 | 5,894 |
| 2024-01-26 | 5,859 | 5,859 | 5,804 | 5,850 | 1,202,300 | 5,850 |
| 2024-01-25 | 5,792 | 5,855 | 5,786 | 5,799 | 1,204,700 | 5,799 |
| 2024-01-24 | 5,869 | 5,887 | 5,805 | 5,840 | 1,335,500 | 5,840 |
| 2024-01-23 | 5,785 | 5,847 | 5,785 | 5,847 | 1,692,200 | 5,847 |
| 2024-01-22 | 5,740 | 5,765 | 5,699 | 5,757 | 1,747,300 | 5,757 |
| 2024-01-19 | 5,796 | 5,804 | 5,718 | 5,759 | 1,445,000 | 5,759 |
| 2024-01-18 | 5,840 | 5,844 | 5,720 | 5,748 | 1,902,400 | 5,748 |
| 2024-01-17 | 5,920 | 5,951 | 5,877 | 5,887 | 1,230,900 | 5,887 |
| 2024-01-16 | 5,963 | 5,987 | 5,904 | 5,904 | 970,700 | 5,904 |
| 2024-01-15 | 5,966 | 5,984 | 5,912 | 5,963 | 1,007,000 | 5,963 |
| 2024-01-12 | 6,000 | 6,000 | 5,924 | 6,000 | 2,028,800 | 6,000 |
| 2024-01-11 | 5,990 | 5,990 | 5,907 | 5,950 | 1,459,800 | 5,950 |
| 2024-01-10 | 5,902 | 5,975 | 5,885 | 5,962 | 1,244,300 | 5,962 |
| 2024-01-09 | 5,945 | 5,956 | 5,887 | 5,929 | 1,236,500 | 5,929 |
| 2024-01-05 | 5,890 | 5,891 | 5,835 | 5,845 | 1,333,400 | 5,845 |
| 2024-01-04 | 5,813 | 5,844 | 5,753 | 5,844 | 1,693,000 | 5,844 |
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
