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
2025-02-106,4416,5626,3876,5152,050,7006,515
2025-02-076,3906,4846,3636,3963,007,4006,396
2025-02-066,1466,2026,1416,1651,194,1006,165
2025-02-056,1486,1796,1166,137860,1006,137
2025-02-046,2226,2626,1626,1781,377,0006,178
2025-02-036,0996,1086,0276,0551,267,5006,055
2025-01-316,2046,2136,1566,1821,153,4006,182
2025-01-306,1486,2066,0986,187914,5006,187
2025-01-296,1636,1876,1426,158818,7006,158
2025-01-286,1326,1956,0806,1471,398,4006,147
2025-01-276,0426,1066,0286,082993,2006,082
2025-01-246,0316,0425,9845,9951,065,9005,995
2025-01-236,0006,0175,9525,9881,053,5005,988
2025-01-226,0686,0785,9355,9831,318,0005,983
2025-01-215,9376,0005,8975,979975,6005,979
2025-01-205,8785,9705,8765,9041,081,0005,904
2025-01-175,8115,8545,8095,8471,805,0005,847
2025-01-165,8975,9115,8265,8311,080,9005,831
2025-01-155,9205,9485,8525,8771,418,9005,877
2025-01-146,0106,0155,8595,9071,800,7005,907
2025-01-106,0606,0856,0206,0231,471,8006,023
2025-01-096,1026,1176,0256,0601,506,8006,060
2025-01-086,2206,2356,1036,1111,362,5006,111
2025-01-076,2506,2546,1426,2061,626,4006,206
2025-01-066,3616,3806,2886,3011,167,3006,301

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