1. HOME >
  2. 株価 >
  3. 4025

4025 多木化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-166,0106,0405,9605,9806,3005,980
2021-04-156,0306,0305,9906,0002,1006,000
2021-04-145,9906,0605,9706,0309,4006,030
2021-04-136,0206,1006,0206,0203,3006,020
2021-04-126,1006,1006,0406,0404,6006,040
2021-04-096,1006,2106,1006,1505,9006,150
2021-04-086,1706,2006,1006,1005,4006,100
2021-04-076,0706,1706,0706,1706,2006,170
2021-04-066,0906,1205,9806,0709,3006,070
2021-04-056,0506,1306,0506,1303,2006,130
2021-04-026,0506,1306,0506,0804,0006,080
2021-04-016,1206,1206,0506,0506,7006,050
2021-03-316,1106,1806,0206,02016,2006,020
2021-03-306,2606,3206,1006,18019,6006,180
2021-03-296,2506,4406,1206,44021,6006,440
2021-03-266,0906,1806,0906,16010,4006,160
2021-03-256,1206,1706,0206,0809,5006,080
2021-03-246,3406,3406,0106,03013,3006,030
2021-03-236,4006,4506,2806,3407,1006,340
2021-03-226,4306,5006,3206,37015,2006,370
2021-03-196,4006,5406,3906,53019,9006,530
2021-03-186,4406,5506,2106,42015,4006,420
2021-03-176,4406,4806,3806,4809,0006,480
2021-03-166,3906,4006,3106,39010,0006,390
2021-03-156,2906,3206,2006,32010,0006,320
2021-03-126,3206,3206,1806,22010,5006,220
2021-03-116,2506,3606,1506,27012,1006,270
2021-03-106,2806,3506,2606,2807,6006,280
2021-03-096,3206,4406,2506,35018,2006,350
2021-03-086,2406,3006,1606,25013,8006,250
2021-03-056,0506,2105,9406,17019,5006,170
2021-03-046,0506,0705,9006,05010,2006,050
2021-03-036,0406,0405,9606,0207,7006,020
2021-03-026,0506,0605,9606,0509,5006,050
2021-03-016,0106,0906,0106,0507,1006,050
2021-02-266,1106,1806,0106,01013,6006,010
2021-02-256,0806,2205,9906,21011,9006,210
2021-02-246,3006,3006,0106,03014,3006,030
2021-02-226,2906,3906,2906,39012,1006,390
2021-02-196,2306,3306,2306,2908,7006,290
2021-02-186,2706,2706,1706,2309,4006,230
2021-02-176,1806,3006,1606,28011,2006,280
2021-02-166,1006,1906,0806,1809,5006,180
2021-02-156,1306,1606,0206,1409,2006,140
2021-02-126,2206,2206,0506,05010,6006,050
2021-02-106,3306,3306,1206,14012,3006,140
2021-02-096,2506,3206,1606,29014,5006,290
2021-02-086,0706,2706,0706,21010,4006,210
2021-02-056,0706,2006,0706,1309,7006,130
2021-02-046,1106,2206,0506,1105,8006,110
2021-02-036,0306,1306,0306,0706,1006,070
2021-02-026,0206,1206,0206,1207,5006,120
2021-02-016,1206,1206,0206,0305,3006,030
2021-01-296,2206,2806,1206,1209,8006,120
2021-01-286,0506,2406,0306,22022,9006,220
2021-01-276,1906,1906,0506,0808,6006,080
2021-01-266,1306,2406,1306,2208,3006,220
2021-01-256,1206,1306,0606,1307,8006,130
2021-01-226,0706,1206,0106,1007,8006,100
2021-01-215,9706,0605,9506,03016,0006,030
2021-01-205,9506,0205,7905,98025,3005,980
2021-01-196,1906,2605,9605,98029,9005,980
2021-01-186,2006,2406,1206,15012,2006,150
2021-01-156,5006,5006,2806,28020,6006,280
2021-01-146,6206,6706,4806,51016,2006,510
2021-01-136,4906,6206,4706,62011,3006,620
2021-01-126,5006,5606,4106,5608,3006,560
2021-01-086,4706,4906,4306,45011,3006,450
2021-01-076,4106,5206,4106,4406,8006,440
2021-01-066,5106,5206,4106,4105,5006,410
2021-01-056,4006,5306,3806,46011,2006,460
2021-01-046,4206,4706,3306,36010,6006,360

分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株