6,658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) |
|---|---|---|---|---|---|---|
| 2026/01/22 | 6,175.0 | 6,216.0 | 6,142.0 | 6,142.0 | 6,142.0 | 1,472,600 |
| 2026/01/21 | 6,264.0 | 6,264.0 | 6,170.0 | 6,185.0 | 6,185.0 | 1,497,300 |
| 2026/01/20 | 6,203.0 | 6,294.0 | 6,177.0 | 6,288.0 | 6,288.0 | 1,584,800 |
| 2026/01/19 | 6,186.0 | 6,211.0 | 6,171.0 | 6,174.0 | 6,174.0 | 1,378,000 |
| 2026/01/16 | 6,235.0 | 6,255.0 | 6,175.0 | 6,207.0 | 6,207.0 | 1,766,900 |
| 2026/01/15 | 6,242.0 | 6,283.0 | 6,235.0 | 6,267.0 | 6,267.0 | 2,005,900 |
| 2026/01/14 | 6,280.0 | 6,311.0 | 6,248.0 | 6,249.0 | 6,249.0 | 1,685,200 |
| 2026/01/13 | 6,235.0 | 6,288.0 | 6,235.0 | 6,255.0 | 6,255.0 | 1,901,100 |
| 2026/01/09 | 6,275.0 | 6,297.0 | 6,242.0 | 6,269.0 | 6,269.0 | 1,557,500 |
| 2026/01/08 | 6,238.0 | 6,267.0 | 6,220.0 | 6,256.0 | 6,256.0 | 1,465,100 |
| 2026/01/07 | 6,247.0 | 6,260.0 | 6,212.0 | 6,255.0 | 6,255.0 | 1,367,900 |
| 2026/01/06 | 6,262.0 | 6,295.0 | 6,253.0 | 6,278.0 | 6,278.0 | 1,631,400 |
| 2026/01/05 | 6,261.0 | 6,280.0 | 6,221.0 | 6,255.0 | 6,255.0 | 1,513,300 |
| 2025/12/30 | 6,273.0 | 6,274.0 | 6,240.0 | 6,261.0 | 6,261.0 | 1,275,700 |
| 2025/12/29 | 6,271.0 | 6,274.0 | 6,226.0 | 6,245.0 | 6,245.0 | 1,203,200 |
| 2025/12/26 | 6,352.0 | 6,368.0 | 6,334.0 | 6,343.0 | 6,343.0 | 826,300 |
| 2025/12/25 | 6,349.0 | 6,349.0 | 6,302.0 | 6,343.0 | 6,343.0 | 435,000 |
| 2025/12/24 | 6,363.0 | 6,369.0 | 6,294.0 | 6,300.0 | 6,300.0 | 966,100 |
| 2025/12/23 | 6,273.0 | 6,349.0 | 6,270.0 | 6,344.0 | 6,344.0 | 1,145,000 |
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。
