6,681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) |
|---|---|---|---|---|---|---|
| 2018/07/17 | 8,436.0 | 8,472.0 | 8,368.0 | 8,414.0 | 8,414.0 | 1,159,200 |
| 2018/07/13 | 8,210.0 | 8,366.0 | 8,187.0 | 8,329.0 | 8,329.0 | 1,470,700 |
| 2018/07/12 | 8,095.0 | 8,208.0 | 8,091.0 | 8,130.0 | 8,130.0 | 1,073,600 |
| 2018/07/11 | 8,025.0 | 8,089.0 | 7,980.0 | 8,071.0 | 8,071.0 | 1,133,900 |
| 2018/07/10 | 8,134.0 | 8,203.0 | 8,042.0 | 8,058.0 | 8,058.0 | 1,437,600 |
| 2018/07/09 | 8,111.0 | 8,152.0 | 8,040.0 | 8,097.0 | 8,097.0 | 1,222,700 |
| 2018/07/06 | 8,295.0 | 8,297.0 | 8,063.0 | 8,102.0 | 8,102.0 | 1,543,700 |
| 2018/07/05 | 8,280.0 | 8,280.0 | 8,084.0 | 8,145.0 | 8,145.0 | 1,396,600 |
| 2018/07/04 | 8,008.0 | 8,282.0 | 8,008.0 | 8,266.0 | 8,266.0 | 1,518,400 |
| 2018/07/03 | 8,226.0 | 8,254.0 | 7,957.0 | 8,022.0 | 8,022.0 | 2,021,600 |
| 2018/07/02 | 8,450.0 | 8,454.0 | 8,120.0 | 8,124.0 | 8,124.0 | 1,544,400 |
| 2018/06/29 | 8,488.0 | 8,566.0 | 8,415.0 | 8,450.0 | 8,450.0 | 1,738,400 |
| 2018/06/28 | 8,413.0 | 8,470.0 | 8,367.0 | 8,450.0 | 8,450.0 | 1,220,100 |
| 2018/06/27 | 8,459.0 | 8,521.0 | 8,368.0 | 8,472.0 | 8,472.0 | 1,472,700 |
| 2018/06/26 | 8,477.0 | 8,514.0 | 8,391.0 | 8,452.0 | 8,452.0 | 1,278,800 |
| 2018/06/25 | 8,509.0 | 8,597.0 | 8,453.0 | 8,514.0 | 8,514.0 | 1,543,300 |
| 2018/06/22 | 8,388.0 | 8,472.0 | 8,370.0 | 8,401.0 | 8,401.0 | 1,184,100 |
| 2018/06/21 | 8,401.0 | 8,491.0 | 8,401.0 | 8,453.0 | 8,453.0 | 1,113,700 |
| 2018/06/20 | 8,391.0 | 8,497.0 | 8,360.0 | 8,464.0 | 8,464.0 | 1,877,800 |
| 2018/06/19 | 8,650.0 | 8,657.0 | 8,388.0 | 8,391.0 | 8,391.0 | 1,890,300 |
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。
