花王(株)の株価時系列・推移
- 52週高値
- 7.80（2026/8/10）
- 52週安値
- 5.22（2026/7/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/1 | 7.62 | 7.62 | 7.28 | 7.28 | 99,645 | 7.28 |
| 2026/9/30 | 7.47 | 7.47 | 7.31 | 7.36 | 79,204 | 7.36 |
| 2026/9/29 | 7.34 | 7.36 | 7.31 | 7.32 | 70,617 | 7.32 |
| 2026/9/28 | 7.42 | 7.42 | 7.33 | 7.33 | 169,514 | 7.33 |
| 2026/9/25 | 6.91 | 7.43 | 6.91 | 7.42 | 40,249 | 7.42 |
| 2026/9/24 | 7.30 | 7.36 | 7.25 | 7.27 | 80,374 | 7.27 |
| 2026/9/23 | 7.20 | 7.32 | 7.20 | 7.32 | 86,660 | 7.32 |
| 2026/9/22 | 7.51 | 7.51 | 7.31 | 7.35 | 110,978 | 7.35 |
| 2026/9/21 | 7.36 | 7.40 | 7.26 | 7.33 | 89,121 | 7.33 |
| 2026/9/18 | 7.28 | 7.39 | 6.95 | 7.35 | 54,788 | 7.35 |
| 2026/9/17 | 7.77 | 7.77 | 7.33 | 7.41 | 64,694 | 7.41 |
| 2026/9/16 | 7.28 | 7.35 | 7.20 | 7.31 | 57,445 | 7.31 |
| 2026/9/15 | 7.30 | 7.37 | 7.26 | 7.35 | 49,769 | 7.35 |
| 2026/9/14 | 7.48 | 7.58 | 7.37 | 7.44 | 77,651 | 7.44 |
| 2026/9/11 | 7.34 | 7.40 | 7.30 | 7.33 | 64,086 | 7.33 |
| 2026/9/10 | 7.40 | 7.42 | 7.37 | 7.38 | 68,361 | 7.38 |
| 2026/9/9 | 7.39 | 7.48 | 7.39 | 7.40 | 140,531 | 7.40 |
| 2026/9/8 | 7.42 | 7.58 | 7.42 | 7.48 | 59,680 | 7.48 |
| 2026/9/4 | 7.43 | 7.44 | 7.42 | 7.42 | 50,661 | 7.42 |
| 2026/9/3 | 7.55 | 7.59 | 7.52 | 7.57 | 58,605 | 7.57 |
1〜20/251件
