4025 多木化学(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,215 | 4,235 | 4,175 | 4,175 | 5,600 | 4,175 |
| 2024-07-25 | 4,150 | 4,215 | 4,135 | 4,170 | 13,700 | 4,170 |
| 2024-07-24 | 4,155 | 4,320 | 4,155 | 4,185 | 11,600 | 4,185 |
| 2024-07-23 | 4,235 | 4,245 | 4,155 | 4,165 | 4,700 | 4,165 |
| 2024-07-22 | 4,300 | 4,300 | 4,170 | 4,190 | 8,300 | 4,190 |
| 2024-07-19 | 4,350 | 4,370 | 4,270 | 4,270 | 10,000 | 4,270 |
| 2024-07-18 | 4,400 | 4,460 | 4,365 | 4,365 | 10,100 | 4,365 |
| 2024-07-17 | 4,410 | 4,460 | 4,395 | 4,460 | 6,500 | 4,460 |
| 2024-07-16 | 4,415 | 4,450 | 4,410 | 4,410 | 3,700 | 4,410 |
| 2024-07-12 | 4,370 | 4,465 | 4,345 | 4,415 | 8,500 | 4,415 |
| 2024-07-11 | 4,390 | 4,445 | 4,355 | 4,370 | 7,100 | 4,370 |
| 2024-07-10 | 4,435 | 4,475 | 4,340 | 4,355 | 13,100 | 4,355 |
| 2024-07-09 | 4,450 | 4,500 | 4,375 | 4,455 | 17,300 | 4,455 |
| 2024-07-08 | 4,375 | 4,415 | 4,320 | 4,380 | 9,400 | 4,380 |
| 2024-07-05 | 4,370 | 4,375 | 4,285 | 4,315 | 8,000 | 4,315 |
| 2024-07-04 | 4,335 | 4,375 | 4,295 | 4,365 | 14,500 | 4,365 |
| 2024-07-03 | 4,380 | 4,390 | 4,330 | 4,365 | 9,200 | 4,365 |
| 2024-07-02 | 4,415 | 4,495 | 4,355 | 4,380 | 14,500 | 4,380 |
| 2024-07-01 | 4,460 | 4,475 | 4,385 | 4,415 | 10,500 | 4,415 |
| 2024-06-28 | 4,500 | 4,500 | 4,365 | 4,430 | 10,000 | 4,430 |
| 2024-06-27 | 4,500 | 4,500 | 4,440 | 4,490 | 11,300 | 4,490 |
| 2024-06-26 | 4,470 | 4,545 | 4,435 | 4,500 | 13,400 | 4,500 |
| 2024-06-25 | 4,375 | 4,520 | 4,375 | 4,455 | 24,500 | 4,455 |
| 2024-06-24 | 4,355 | 4,410 | 4,310 | 4,345 | 14,700 | 4,345 |
| 2024-06-21 | 4,500 | 4,500 | 4,270 | 4,355 | 44,000 | 4,355 |
| 2024-06-20 | 4,395 | 4,500 | 4,365 | 4,500 | 25,800 | 4,500 |
| 2024-06-19 | 4,330 | 4,405 | 4,315 | 4,405 | 26,000 | 4,405 |
| 2024-06-18 | 4,160 | 4,330 | 4,150 | 4,285 | 29,800 | 4,285 |
| 2024-06-17 | 4,115 | 4,150 | 4,045 | 4,150 | 13,800 | 4,150 |
| 2024-06-14 | 3,890 | 4,145 | 3,870 | 4,115 | 25,600 | 4,115 |
| 2024-06-13 | 4,030 | 4,030 | 3,910 | 3,930 | 9,900 | 3,930 |
| 2024-06-12 | 4,100 | 4,105 | 4,010 | 4,030 | 7,100 | 4,030 |
| 2024-06-11 | 4,050 | 4,105 | 4,010 | 4,075 | 17,100 | 4,075 |
| 2024-06-10 | 3,980 | 4,050 | 3,960 | 4,050 | 10,400 | 4,050 |
| 2024-06-07 | 3,910 | 3,970 | 3,910 | 3,965 | 3,200 | 3,965 |
| 2024-06-06 | 4,000 | 4,000 | 3,865 | 3,905 | 6,000 | 3,905 |
| 2024-06-05 | 4,030 | 4,035 | 3,975 | 4,000 | 5,500 | 4,000 |
| 2024-06-04 | 3,995 | 4,055 | 3,995 | 4,005 | 5,700 | 4,005 |
| 2024-06-03 | 4,050 | 4,070 | 4,025 | 4,035 | 10,500 | 4,035 |
| 2024-05-31 | 3,995 | 4,060 | 3,990 | 4,030 | 15,100 | 4,030 |
| 2024-05-30 | 3,935 | 3,980 | 3,925 | 3,960 | 7,400 | 3,960 |
| 2024-05-29 | 4,000 | 4,020 | 3,910 | 3,935 | 8,400 | 3,935 |
| 2024-05-28 | 4,040 | 4,065 | 4,000 | 4,000 | 9,800 | 4,000 |
| 2024-05-27 | 3,955 | 4,030 | 3,920 | 4,030 | 14,400 | 4,030 |
| 2024-05-24 | 3,845 | 3,930 | 3,835 | 3,895 | 12,900 | 3,895 |
| 2024-05-23 | 3,865 | 3,920 | 3,820 | 3,890 | 10,300 | 3,890 |
| 2024-05-22 | 3,905 | 3,920 | 3,845 | 3,865 | 11,200 | 3,865 |
| 2024-05-21 | 3,940 | 3,965 | 3,850 | 3,905 | 7,800 | 3,905 |
| 2024-05-20 | 3,925 | 4,020 | 3,925 | 3,935 | 14,900 | 3,935 |
| 2024-05-17 | 3,900 | 3,950 | 3,830 | 3,925 | 7,600 | 3,925 |
| 2024-05-16 | 3,945 | 3,990 | 3,850 | 3,940 | 11,300 | 3,940 |
| 2024-05-15 | 3,985 | 3,985 | 3,930 | 3,940 | 7,200 | 3,940 |
| 2024-05-14 | 3,990 | 3,990 | 3,945 | 3,985 | 5,700 | 3,985 |
| 2024-05-13 | 4,010 | 4,010 | 3,950 | 3,975 | 5,000 | 3,975 |
| 2024-05-10 | 4,035 | 4,040 | 3,995 | 3,995 | 8,000 | 3,995 |
| 2024-05-09 | 3,975 | 4,040 | 3,950 | 3,995 | 17,600 | 3,995 |
| 2024-05-08 | 3,925 | 3,960 | 3,895 | 3,955 | 9,800 | 3,955 |
| 2024-05-07 | 3,870 | 3,930 | 3,830 | 3,930 | 14,900 | 3,930 |
| 2024-05-02 | 3,855 | 3,860 | 3,800 | 3,800 | 13,700 | 3,800 |
| 2024-05-01 | 4,015 | 4,045 | 3,810 | 3,855 | 22,500 | 3,855 |
| 2024-04-30 | 3,830 | 3,935 | 3,770 | 3,930 | 18,100 | 3,930 |
| 2024-04-26 | 3,880 | 3,880 | 3,775 | 3,830 | 11,200 | 3,830 |
| 2024-04-25 | 3,885 | 3,920 | 3,860 | 3,880 | 10,400 | 3,880 |
| 2024-04-24 | 3,920 | 3,920 | 3,845 | 3,865 | 13,300 | 3,865 |
| 2024-04-23 | 3,820 | 3,945 | 3,815 | 3,875 | 35,700 | 3,875 |
| 2024-04-22 | 3,725 | 3,800 | 3,705 | 3,775 | 14,600 | 3,775 |
| 2024-04-19 | 3,730 | 3,750 | 3,655 | 3,695 | 15,200 | 3,695 |
| 2024-04-18 | 3,640 | 3,845 | 3,625 | 3,775 | 26,600 | 3,775 |
| 2024-04-17 | 3,635 | 3,670 | 3,585 | 3,620 | 11,600 | 3,620 |
| 2024-04-16 | 3,705 | 3,705 | 3,580 | 3,585 | 12,100 | 3,585 |
| 2024-04-15 | 3,645 | 3,810 | 3,615 | 3,755 | 19,000 | 3,755 |
| 2024-04-12 | 3,685 | 3,785 | 3,650 | 3,715 | 15,700 | 3,715 |
| 2024-04-11 | 3,615 | 3,665 | 3,600 | 3,640 | 8,200 | 3,640 |
| 2024-04-10 | 3,655 | 3,705 | 3,625 | 3,625 | 4,900 | 3,625 |
| 2024-04-09 | 3,660 | 3,690 | 3,600 | 3,645 | 15,300 | 3,645 |
| 2024-04-08 | 3,640 | 3,745 | 3,610 | 3,685 | 18,000 | 3,685 |
| 2024-04-05 | 3,575 | 3,635 | 3,555 | 3,605 | 11,700 | 3,605 |
| 2024-04-04 | 3,660 | 3,695 | 3,600 | 3,635 | 14,200 | 3,635 |
| 2024-04-03 | 3,620 | 3,700 | 3,570 | 3,640 | 12,500 | 3,640 |
| 2024-04-02 | 3,800 | 3,800 | 3,680 | 3,685 | 10,400 | 3,685 |
| 2024-04-01 | 3,810 | 3,835 | 3,765 | 3,790 | 11,900 | 3,790 |
| 2024-03-29 | 3,680 | 3,840 | 3,665 | 3,810 | 10,600 | 3,810 |
| 2024-03-28 | 3,850 | 3,865 | 3,690 | 3,725 | 14,300 | 3,725 |
| 2024-03-27 | 3,800 | 3,860 | 3,800 | 3,855 | 18,800 | 3,855 |
| 2024-03-26 | 3,735 | 3,795 | 3,710 | 3,780 | 12,800 | 3,780 |
| 2024-03-25 | 3,730 | 3,760 | 3,700 | 3,725 | 12,600 | 3,725 |
| 2024-03-22 | 3,780 | 3,810 | 3,745 | 3,745 | 17,200 | 3,745 |
| 2024-03-21 | 3,780 | 3,790 | 3,725 | 3,745 | 18,700 | 3,745 |
| 2024-03-19 | 3,690 | 3,745 | 3,640 | 3,740 | 16,100 | 3,740 |
| 2024-03-18 | 3,795 | 3,795 | 3,660 | 3,705 | 19,000 | 3,705 |
| 2024-03-15 | 3,700 | 3,790 | 3,665 | 3,790 | 97,600 | 3,790 |
| 2024-03-14 | 3,560 | 3,760 | 3,560 | 3,700 | 54,900 | 3,700 |
| 2024-03-13 | 3,610 | 3,610 | 3,505 | 3,560 | 9,400 | 3,560 |
| 2024-03-12 | 3,500 | 3,590 | 3,415 | 3,565 | 15,600 | 3,565 |
| 2024-03-11 | 3,565 | 3,565 | 3,420 | 3,480 | 9,600 | 3,480 |
| 2024-03-08 | 3,530 | 3,600 | 3,520 | 3,585 | 13,800 | 3,585 |
| 2024-03-07 | 3,575 | 3,630 | 3,525 | 3,550 | 14,800 | 3,550 |
| 2024-03-06 | 3,530 | 3,585 | 3,495 | 3,575 | 17,700 | 3,575 |
| 2024-03-05 | 3,495 | 3,575 | 3,440 | 3,555 | 16,600 | 3,555 |
| 2024-03-04 | 3,500 | 3,545 | 3,480 | 3,485 | 17,100 | 3,485 |
| 2024-03-01 | 3,550 | 3,585 | 3,500 | 3,505 | 10,600 | 3,505 |
| 2024-02-29 | 3,585 | 3,655 | 3,580 | 3,585 | 11,700 | 3,585 |
| 2024-02-28 | 3,635 | 3,695 | 3,620 | 3,635 | 14,600 | 3,635 |
| 2024-02-27 | 3,680 | 3,700 | 3,630 | 3,640 | 17,500 | 3,640 |
| 2024-02-26 | 3,635 | 3,715 | 3,625 | 3,655 | 17,700 | 3,655 |
| 2024-02-22 | 3,545 | 3,615 | 3,540 | 3,595 | 18,700 | 3,595 |
| 2024-02-21 | 3,625 | 3,625 | 3,490 | 3,500 | 22,500 | 3,500 |
| 2024-02-20 | 3,705 | 3,730 | 3,630 | 3,630 | 20,200 | 3,630 |
| 2024-02-19 | 3,630 | 3,760 | 3,610 | 3,755 | 37,400 | 3,755 |
| 2024-02-16 | 3,500 | 3,650 | 3,495 | 3,630 | 38,500 | 3,630 |
| 2024-02-15 | 3,455 | 3,525 | 3,380 | 3,515 | 31,900 | 3,515 |
| 2024-02-14 | 3,385 | 3,475 | 3,360 | 3,455 | 48,900 | 3,455 |
| 2024-02-13 | 3,200 | 3,320 | 3,190 | 3,315 | 35,000 | 3,315 |
| 2024-02-09 | 3,170 | 3,190 | 3,140 | 3,165 | 15,300 | 3,165 |
| 2024-02-08 | 3,165 | 3,210 | 3,115 | 3,170 | 19,400 | 3,170 |
| 2024-02-07 | 3,200 | 3,205 | 3,160 | 3,170 | 6,300 | 3,170 |
| 2024-02-06 | 3,250 | 3,250 | 3,165 | 3,205 | 15,600 | 3,205 |
| 2024-02-05 | 3,210 | 3,255 | 3,210 | 3,250 | 16,100 | 3,250 |
| 2024-02-02 | 3,185 | 3,230 | 3,165 | 3,185 | 12,600 | 3,185 |
| 2024-02-01 | 3,155 | 3,185 | 3,140 | 3,160 | 16,100 | 3,160 |
| 2024-01-31 | 3,175 | 3,185 | 3,135 | 3,170 | 12,500 | 3,170 |
| 2024-01-30 | 3,155 | 3,200 | 3,155 | 3,175 | 22,100 | 3,175 |
| 2024-01-29 | 3,155 | 3,200 | 3,150 | 3,185 | 16,300 | 3,185 |
| 2024-01-26 | 3,110 | 3,170 | 3,110 | 3,150 | 12,900 | 3,150 |
| 2024-01-25 | 3,115 | 3,145 | 3,115 | 3,135 | 12,400 | 3,135 |
| 2024-01-24 | 3,135 | 3,140 | 3,105 | 3,120 | 23,600 | 3,120 |
| 2024-01-23 | 3,175 | 3,185 | 3,130 | 3,130 | 9,900 | 3,130 |
| 2024-01-22 | 3,125 | 3,170 | 3,125 | 3,155 | 12,500 | 3,155 |
| 2024-01-19 | 3,135 | 3,165 | 3,115 | 3,115 | 14,000 | 3,115 |
| 2024-01-18 | 3,130 | 3,165 | 3,130 | 3,145 | 8,000 | 3,145 |
| 2024-01-17 | 3,160 | 3,200 | 3,130 | 3,130 | 14,500 | 3,130 |
| 2024-01-16 | 3,230 | 3,240 | 3,155 | 3,155 | 11,000 | 3,155 |
| 2024-01-15 | 3,200 | 3,300 | 3,170 | 3,225 | 23,900 | 3,225 |
| 2024-01-12 | 3,215 | 3,235 | 3,160 | 3,190 | 12,000 | 3,190 |
| 2024-01-11 | 3,255 | 3,260 | 3,210 | 3,215 | 17,000 | 3,215 |
| 2024-01-10 | 3,190 | 3,255 | 3,160 | 3,235 | 23,800 | 3,235 |
| 2024-01-09 | 3,150 | 3,190 | 3,150 | 3,190 | 21,300 | 3,190 |
| 2024-01-05 | 3,210 | 3,215 | 3,140 | 3,150 | 22,100 | 3,150 |
| 2024-01-04 | 3,220 | 3,230 | 3,150 | 3,190 | 32,800 | 3,190 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
