追加

花王(株)

4452(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/8/37,7867,8697,7177,8631,538,4007,863
2020/7/317,8007,8387,5607,6362,726,5007,636
2020/7/307,8387,9477,7657,8602,930,9007,860
2020/7/298,4138,4328,2818,2881,281,7008,288
2020/7/288,5068,5478,4258,434845,4008,434
2020/7/278,4178,5528,3508,5441,182,6008,544
2020/7/228,6438,6658,4808,4801,385,7008,480
2020/7/218,6188,7508,5968,7201,428,1008,720
2020/7/208,5008,5508,4708,545633,5008,545
2020/7/178,5018,5138,4268,465677,1008,465
2020/7/168,5628,5968,5148,535888,6008,535
2020/7/158,5008,6158,4548,6141,114,4008,614
2020/7/148,5418,5468,4038,452794,0008,452
2020/7/138,5138,5208,4058,512796,1008,512
2020/7/108,5028,5298,4098,4091,090,4008,409
2020/7/98,5008,5478,3918,4901,275,7008,490
2020/7/88,6068,6768,5228,5291,762,0008,529
2020/7/78,6978,7998,6318,7271,130,1008,727
2020/7/68,7198,7598,6058,747935,8008,747
2020/7/38,6178,6688,5898,668652,7008,668

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す