KabuInsight

花王

4452
プライム/化学/Kao Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,152.06,215.06,138.06,166.0+8.0+0.13%1,617,400
2026-03-126,171.06,212.06,112.06,158.0-153.0-2.42%1,879,800
2026-03-116,369.06,376.06,292.06,311.0+17.0+0.27%1,214,400
2026-03-106,322.06,323.06,236.06,294.0+63.0+1.01%1,644,300
2026-03-096,200.06,322.06,180.06,231.0-63.0-1.00%2,082,800
2026-03-066,238.06,325.06,210.06,294.0+70.0+1.12%1,316,600
2026-03-056,389.06,443.06,210.06,224.0-123.0-1.94%2,173,300
2026-03-046,269.06,397.06,175.06,347.0-56.0-0.87%2,312,700
2026-03-036,544.06,602.06,381.06,403.0-341.0-5.06%1,925,400
2026-03-026,672.06,744.06,623.06,744.0+70.0+1.05%1,617,900
2026-02-276,660.06,674.06,597.06,674.0+57.0+0.86%2,836,200
2026-02-266,620.06,642.06,577.06,617.0-32.0-0.48%1,435,400
2026-02-256,650.06,681.06,592.06,649.0+13.0+0.20%1,682,000
2026-02-246,648.06,721.06,597.06,636.0+112.0+1.72%1,626,900
2026-02-206,585.06,585.06,521.06,524.0-81.0-1.23%1,228,100
2026-02-196,545.06,631.06,534.06,605.0+21.0+0.32%1,079,000
2026-02-186,570.06,612.06,552.06,584.0+20.0+0.30%1,320,200
2026-02-176,604.06,635.06,526.06,564.0-37.0-0.56%1,310,000
2026-02-166,790.06,792.06,601.06,601.0-159.0-2.35%1,559,400
2026-02-136,742.06,776.06,669.06,760.0+69.0+1.03%2,257,700
2026-02-126,630.06,691.06,556.06,691.0+147.0+2.25%2,178,700
2026-02-106,550.06,625.06,486.06,544.0+7.0+0.11%1,654,100
2026-02-096,550.06,612.06,475.06,537.0+8.0+0.12%2,455,700
2026-02-066,324.06,553.06,296.06,529.0-1.0-0.02%2,870,800
2026-02-056,415.06,530.06,394.06,530.0+188.0+2.96%2,299,400
2026-02-046,287.06,360.06,242.06,342.0+33.0+0.52%1,660,300
2026-02-036,238.06,320.06,233.06,309.0+2.0+0.03%1,572,300
2026-02-026,288.06,318.06,205.06,307.0+121.0+1.96%1,907,100
2026-01-306,103.06,186.06,092.06,186.0+82.0+1.34%1,507,200
2026-01-296,052.06,104.06,016.06,104.0+15.0+0.25%2,710,600
2026-01-286,129.06,148.06,085.06,089.0-90.0-1.46%1,355,700
2026-01-276,169.06,208.06,141.06,179.0-20.0-0.32%1,567,300
2026-01-266,151.06,207.06,130.06,199.0+55.0+0.90%1,452,200
2026-01-236,190.06,205.06,131.06,144.0+2.0+0.03%1,238,200
2026-01-226,175.06,216.06,142.06,142.0-43.0-0.70%1,472,600
2026-01-216,264.06,264.06,170.06,185.0-103.0-1.64%1,497,300
2026-01-206,203.06,294.06,177.06,288.0+114.0+1.85%1,584,800
2026-01-196,186.06,211.06,171.06,174.0-33.0-0.53%1,378,000
2026-01-166,235.06,255.06,175.06,207.0-60.0-0.96%1,766,900
2026-01-156,242.06,283.06,235.06,267.0+18.0+0.29%2,005,900
2026-01-146,280.06,311.06,248.06,249.0-6.0-0.10%1,685,200
2026-01-136,235.06,288.06,235.06,255.0-14.0-0.22%1,901,100
2026-01-096,275.06,297.06,242.06,269.0+13.0+0.21%1,557,500
2026-01-086,238.06,267.06,220.06,256.0+1.0+0.02%1,465,100
2026-01-076,247.06,260.06,212.06,255.0-23.0-0.37%1,367,900
2026-01-066,262.06,295.06,253.06,278.0+23.0+0.37%1,631,400
2026-01-056,261.06,280.06,221.06,255.0-6.0-0.10%1,513,300
2025-12-306,273.06,274.06,240.06,261.0+16.0+0.26%1,275,700
2025-12-296,271.06,274.06,226.06,245.0-98.0-1.55%1,203,200
2025-12-266,352.06,368.06,334.06,343.00.00.00%826,300
2025-12-256,349.06,349.06,302.06,343.0+43.0+0.68%435,000
2025-12-246,363.06,369.06,294.06,300.0-44.0-0.69%966,100
2025-12-236,273.06,349.06,270.06,344.0+56.0+0.89%1,145,000
2025-12-226,305.06,306.06,248.06,288.0-13.0-0.21%1,235,900
2025-12-196,354.06,366.06,301.06,301.0-43.0-0.68%2,185,400
2025-12-186,265.06,344.06,252.06,344.0+79.0+1.26%1,813,800
2025-12-176,281.06,299.06,252.06,265.0-25.0-0.40%1,281,200
2025-12-166,267.06,340.06,249.06,290.0+31.0+0.50%1,670,300
2025-12-156,330.06,330.06,234.06,259.0-68.0-1.07%2,279,100
2025-12-126,301.06,359.06,292.06,327.0+50.0+0.80%1,784,300
2025-12-116,318.06,333.06,239.06,277.0-61.0-0.96%1,230,500
2025-12-106,249.06,358.06,240.06,338.0+111.0+1.78%1,887,500
2025-12-096,260.06,260.06,203.06,227.0-3.0-0.05%1,334,700
2025-12-086,207.06,261.06,193.06,230.0+9.0+0.14%1,509,900
2025-12-056,188.06,239.06,175.06,221.0+1.0+0.02%1,637,600
2025-12-046,210.06,242.06,191.06,220.0-2.0-0.03%1,440,800
2025-12-036,212.06,264.06,204.06,222.00.00.00%1,838,900
2025-12-026,230.06,314.06,206.06,222.0-44.0-0.70%1,690,800
2025-12-016,283.06,317.06,233.06,266.0-48.0-0.76%1,426,400
2025-11-286,331.06,359.06,312.06,314.0-23.0-0.36%1,490,000
2025-11-276,407.06,439.06,337.06,337.0-86.0-1.34%1,147,100
2025-11-266,382.06,450.06,359.06,423.0+40.0+0.63%1,403,700
2025-11-256,509.06,530.06,380.06,383.0-206.0-3.13%1,990,200
2025-11-216,571.06,655.06,567.06,589.0+115.0+1.78%4,034,300
2025-11-206,500.06,562.06,461.06,474.00.00.00%1,079,000
2025-11-196,525.06,559.06,474.06,474.0-87.0-1.33%1,115,900
2025-11-186,500.06,565.06,467.06,561.0+61.0+0.94%1,556,600
2025-11-176,615.06,638.06,500.06,500.0-161.0-2.42%1,266,100
2025-11-146,639.06,661.06,566.06,661.0+113.0+1.73%1,283,800
2025-11-136,601.06,613.06,548.06,548.0-61.0-0.92%1,241,500
2025-11-126,648.06,673.06,586.06,609.0-1.0-0.02%1,382,900
2025-11-116,616.06,649.06,587.06,610.0+5.0+0.08%1,196,900
2025-11-106,559.06,605.06,518.06,605.0+79.0+1.21%1,397,100
2025-11-076,472.06,601.06,441.06,526.0-36.0-0.55%1,873,000
2025-11-066,509.06,595.06,508.06,562.0+23.0+0.35%1,724,700
2025-11-056,615.06,638.06,503.06,539.0+8.0+0.12%1,964,000
2025-11-046,500.06,564.06,476.06,531.0+11.0+0.17%1,457,000
2025-10-316,487.06,520.06,472.06,520.0+27.0+0.42%1,027,500
2025-10-306,416.06,503.06,402.06,493.0+62.0+0.96%1,432,700
2025-10-296,518.06,533.06,417.06,431.0-87.0-1.33%1,655,900
2025-10-286,489.06,532.06,481.06,518.0-15.0-0.23%1,204,500
2025-10-276,518.06,560.06,501.06,533.0+49.0+0.76%1,208,800
2025-10-246,450.06,495.06,446.06,484.0+8.0+0.12%872,700
2025-10-236,515.06,536.06,446.06,476.0+18.0+0.28%1,011,600
2025-10-226,429.06,478.06,426.06,458.0+30.0+0.47%1,279,100
2025-10-216,398.06,452.06,392.06,428.0+57.0+0.89%1,488,200
2025-10-206,358.06,372.06,322.06,371.0+74.0+1.18%1,444,600
2025-10-176,241.06,305.06,225.06,297.0+87.0+1.40%1,332,900
2025-10-166,199.06,234.06,183.06,210.00.00.00%1,321,200
2025-10-156,229.06,243.06,193.06,210.0-19.0-0.31%1,305,700
2025-10-146,137.06,229.06,106.06,229.0+8.0+0.13%2,174,700
2025-10-106,255.06,264.06,185.06,221.0-57.0-0.91%2,284,700
2025-10-096,308.06,318.06,236.06,278.0-53.0-0.84%1,726,400
2025-10-086,367.06,397.06,302.06,331.0+14.0+0.22%1,648,100
2025-10-076,302.06,317.06,278.06,317.0-23.0-0.36%2,173,100
2025-10-066,386.06,418.06,285.06,340.0+31.0+0.49%2,487,400
2025-10-036,328.06,360.06,307.06,309.0-31.0-0.49%1,623,400
2025-10-026,430.06,444.06,320.06,340.0-100.0-1.55%1,821,300
2025-10-016,446.06,472.06,434.06,440.0-11.0-0.17%1,244,300
2025-09-306,428.06,495.06,415.06,451.0+34.0+0.53%1,352,900
2025-09-296,511.06,527.06,406.06,417.0-101.0-1.55%1,491,600
2025-09-266,487.06,523.06,471.06,518.0+2.0+0.03%1,931,400
2025-09-256,562.06,594.06,516.06,516.0-33.0-0.50%1,448,400
2025-09-246,535.06,565.06,489.06,549.0+3.0+0.05%1,492,800
2025-09-226,630.06,635.06,527.06,546.0-118.0-1.77%2,743,800
2025-09-196,738.06,752.06,654.06,664.0-92.0-1.36%2,617,400
2025-09-186,720.06,765.06,672.06,756.0+36.0+0.54%1,179,100
2025-09-176,750.06,758.06,714.06,720.0-43.0-0.64%1,265,700
2025-09-166,749.06,815.06,705.06,763.0+17.0+0.25%995,200
2025-09-126,796.06,796.06,719.06,746.0——1,548,000

直近120営業日分を表示