4025 多木化学(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 3,605 | 3,605 | 3,560 | 3,595 | 9,800 | 3,595 |
| 2025-11-13 | 3,560 | 3,625 | 3,560 | 3,610 | 11,200 | 3,610 |
| 2025-11-12 | 3,535 | 3,600 | 3,535 | 3,570 | 22,500 | 3,570 |
| 2025-11-11 | 3,615 | 3,635 | 3,530 | 3,575 | 30,000 | 3,575 |
| 2025-11-10 | 3,755 | 3,790 | 3,600 | 3,630 | 41,900 | 3,630 |
| 2025-11-07 | 3,745 | 3,745 | 3,680 | 3,685 | 13,400 | 3,685 |
| 2025-11-06 | 3,715 | 3,820 | 3,710 | 3,750 | 28,800 | 3,750 |
| 2025-11-05 | 3,685 | 3,735 | 3,635 | 3,715 | 31,200 | 3,715 |
| 2025-11-04 | 3,630 | 3,755 | 3,610 | 3,685 | 19,500 | 3,685 |
| 2025-10-31 | 3,635 | 3,635 | 3,590 | 3,610 | 14,500 | 3,610 |
| 2025-10-30 | 3,615 | 3,645 | 3,590 | 3,600 | 21,600 | 3,600 |
| 2025-10-29 | 3,705 | 3,710 | 3,620 | 3,625 | 17,100 | 3,625 |
| 2025-10-28 | 3,800 | 3,800 | 3,695 | 3,700 | 16,200 | 3,700 |
| 2025-10-27 | 3,805 | 3,830 | 3,795 | 3,815 | 10,400 | 3,815 |
| 2025-10-24 | 3,800 | 3,800 | 3,750 | 3,765 | 8,000 | 3,765 |
| 2025-10-23 | 3,750 | 3,800 | 3,740 | 3,775 | 10,200 | 3,775 |
| 2025-10-22 | 3,770 | 3,795 | 3,755 | 3,760 | 8,000 | 3,760 |
| 2025-10-21 | 3,800 | 3,830 | 3,760 | 3,760 | 12,200 | 3,760 |
| 2025-10-20 | 3,840 | 3,840 | 3,780 | 3,785 | 14,800 | 3,785 |
| 2025-10-17 | 3,840 | 3,850 | 3,765 | 3,780 | 17,800 | 3,780 |
| 2025-10-16 | 3,835 | 3,860 | 3,810 | 3,840 | 11,600 | 3,840 |
| 2025-10-15 | 3,785 | 3,840 | 3,785 | 3,835 | 11,900 | 3,835 |
| 2025-10-14 | 3,715 | 3,805 | 3,705 | 3,760 | 21,500 | 3,760 |
| 2025-10-10 | 3,865 | 3,865 | 3,765 | 3,780 | 26,800 | 3,780 |
| 2025-10-09 | 3,905 | 3,965 | 3,900 | 3,930 | 19,700 | 3,930 |
| 2025-10-08 | 3,905 | 3,930 | 3,895 | 3,900 | 16,800 | 3,900 |
| 2025-10-07 | 3,895 | 3,930 | 3,855 | 3,910 | 17,000 | 3,910 |
| 2025-10-06 | 3,940 | 3,975 | 3,865 | 3,900 | 22,600 | 3,900 |
| 2025-10-03 | 3,815 | 3,855 | 3,800 | 3,820 | 18,400 | 3,820 |
| 2025-10-02 | 3,855 | 3,925 | 3,815 | 3,835 | 26,600 | 3,835 |
| 2025-10-01 | 3,860 | 3,875 | 3,775 | 3,840 | 24,600 | 3,840 |
| 2025-09-30 | 3,965 | 3,970 | 3,875 | 3,885 | 20,600 | 3,885 |
| 2025-09-29 | 3,955 | 3,985 | 3,880 | 3,960 | 18,000 | 3,960 |
| 2025-09-26 | 3,900 | 3,955 | 3,885 | 3,935 | 26,800 | 3,935 |
| 2025-09-25 | 3,880 | 3,895 | 3,850 | 3,895 | 13,800 | 3,895 |
| 2025-09-24 | 3,895 | 3,895 | 3,815 | 3,865 | 15,800 | 3,865 |
| 2025-09-22 | 3,870 | 3,920 | 3,870 | 3,890 | 13,500 | 3,890 |
| 2025-09-19 | 3,880 | 3,900 | 3,800 | 3,855 | 28,900 | 3,855 |
| 2025-09-18 | 3,795 | 3,850 | 3,785 | 3,850 | 17,000 | 3,850 |
| 2025-09-17 | 3,895 | 3,900 | 3,785 | 3,785 | 21,000 | 3,785 |
| 2025-09-16 | 3,920 | 3,950 | 3,885 | 3,940 | 20,900 | 3,940 |
| 2025-09-12 | 3,945 | 3,950 | 3,885 | 3,905 | 28,900 | 3,905 |
| 2025-09-11 | 3,900 | 3,940 | 3,885 | 3,940 | 42,200 | 3,940 |
| 2025-09-10 | 3,900 | 3,925 | 3,820 | 3,865 | 41,600 | 3,865 |
| 2025-09-09 | 3,785 | 3,900 | 3,765 | 3,845 | 76,400 | 3,845 |
| 2025-09-08 | 3,730 | 3,750 | 3,670 | 3,720 | 21,700 | 3,720 |
| 2025-09-05 | 3,810 | 3,810 | 3,715 | 3,720 | 22,700 | 3,720 |
| 2025-09-04 | 3,755 | 3,820 | 3,715 | 3,810 | 23,000 | 3,810 |
| 2025-09-03 | 3,770 | 3,815 | 3,740 | 3,775 | 22,800 | 3,775 |
| 2025-09-02 | 3,685 | 3,835 | 3,660 | 3,770 | 48,200 | 3,770 |
| 2025-09-01 | 3,590 | 3,660 | 3,560 | 3,660 | 25,600 | 3,660 |
| 2025-08-29 | 3,685 | 3,685 | 3,590 | 3,590 | 27,100 | 3,590 |
| 2025-08-28 | 3,700 | 3,720 | 3,665 | 3,685 | 21,000 | 3,685 |
| 2025-08-27 | 3,725 | 3,760 | 3,695 | 3,720 | 25,400 | 3,720 |
| 2025-08-26 | 3,715 | 3,775 | 3,700 | 3,750 | 28,600 | 3,750 |
| 2025-08-25 | 3,755 | 3,815 | 3,710 | 3,770 | 34,200 | 3,770 |
| 2025-08-22 | 3,755 | 3,785 | 3,720 | 3,755 | 40,700 | 3,755 |
| 2025-08-21 | 3,650 | 3,750 | 3,630 | 3,750 | 41,800 | 3,750 |
| 2025-08-20 | 3,575 | 3,665 | 3,540 | 3,645 | 64,500 | 3,645 |
| 2025-08-19 | 3,540 | 3,615 | 3,520 | 3,580 | 41,800 | 3,580 |
| 2025-08-18 | 3,415 | 3,540 | 3,415 | 3,540 | 47,500 | 3,540 |
| 2025-08-15 | 3,430 | 3,440 | 3,365 | 3,415 | 33,400 | 3,415 |
| 2025-08-14 | 3,390 | 3,425 | 3,365 | 3,425 | 41,500 | 3,425 |
| 2025-08-13 | 3,315 | 3,395 | 3,295 | 3,390 | 35,500 | 3,390 |
| 2025-08-12 | 3,320 | 3,340 | 3,295 | 3,335 | 47,200 | 3,335 |
| 2025-08-08 | 3,330 | 3,330 | 3,260 | 3,300 | 49,400 | 3,300 |
| 2025-08-07 | 3,050 | 3,325 | 3,005 | 3,295 | 112,200 | 3,295 |
| 2025-08-06 | 3,005 | 3,050 | 3,000 | 3,040 | 21,400 | 3,040 |
| 2025-08-05 | 2,995 | 3,010 | 2,973 | 3,010 | 11,300 | 3,010 |
| 2025-08-04 | 2,950 | 2,986 | 2,924 | 2,963 | 12,200 | 2,963 |
| 2025-08-01 | 2,940 | 2,988 | 2,925 | 2,984 | 16,400 | 2,984 |
| 2025-07-31 | 2,918 | 2,945 | 2,906 | 2,931 | 23,100 | 2,931 |
| 2025-07-30 | 2,920 | 2,923 | 2,895 | 2,905 | 11,600 | 2,905 |
| 2025-07-29 | 2,921 | 2,930 | 2,898 | 2,928 | 11,700 | 2,928 |
| 2025-07-28 | 2,921 | 2,921 | 2,890 | 2,917 | 10,100 | 2,917 |
| 2025-07-25 | 2,882 | 2,923 | 2,861 | 2,907 | 14,000 | 2,907 |
| 2025-07-24 | 2,882 | 2,918 | 2,860 | 2,877 | 34,200 | 2,877 |
| 2025-07-23 | 2,866 | 2,887 | 2,833 | 2,871 | 24,700 | 2,871 |
| 2025-07-22 | 2,886 | 2,899 | 2,850 | 2,850 | 6,700 | 2,850 |
| 2025-07-18 | 2,901 | 2,901 | 2,873 | 2,886 | 7,300 | 2,886 |
| 2025-07-17 | 2,850 | 2,911 | 2,831 | 2,907 | 19,200 | 2,907 |
| 2025-07-16 | 2,860 | 2,901 | 2,860 | 2,860 | 7,400 | 2,860 |
| 2025-07-15 | 2,881 | 2,909 | 2,860 | 2,860 | 4,300 | 2,860 |
| 2025-07-14 | 2,896 | 2,919 | 2,877 | 2,881 | 10,300 | 2,881 |
| 2025-07-11 | 2,873 | 2,893 | 2,860 | 2,870 | 5,300 | 2,870 |
| 2025-07-10 | 2,899 | 2,900 | 2,845 | 2,845 | 14,400 | 2,845 |
| 2025-07-09 | 2,853 | 2,926 | 2,850 | 2,860 | 34,900 | 2,860 |
| 2025-07-08 | 2,833 | 2,880 | 2,833 | 2,858 | 13,700 | 2,858 |
| 2025-07-07 | 2,831 | 2,851 | 2,830 | 2,833 | 6,500 | 2,833 |
| 2025-07-04 | 2,833 | 2,842 | 2,820 | 2,831 | 7,700 | 2,831 |
| 2025-07-03 | 2,833 | 2,849 | 2,810 | 2,821 | 11,200 | 2,821 |
| 2025-07-02 | 2,822 | 2,838 | 2,808 | 2,815 | 10,300 | 2,815 |
| 2025-07-01 | 2,839 | 2,849 | 2,812 | 2,816 | 8,800 | 2,816 |
| 2025-06-30 | 2,850 | 2,889 | 2,840 | 2,843 | 20,500 | 2,843 |
| 2025-06-27 | 2,834 | 2,866 | 2,829 | 2,855 | 22,900 | 2,855 |
| 2025-06-26 | 2,817 | 2,845 | 2,817 | 2,840 | 8,000 | 2,840 |
| 2025-06-25 | 2,821 | 2,844 | 2,811 | 2,832 | 12,700 | 2,832 |
| 2025-06-24 | 2,838 | 2,859 | 2,804 | 2,827 | 16,600 | 2,827 |
| 2025-06-23 | 2,815 | 2,854 | 2,805 | 2,820 | 21,200 | 2,820 |
| 2025-06-20 | 2,888 | 2,888 | 2,805 | 2,805 | 20,500 | 2,805 |
| 2025-06-19 | 2,937 | 2,937 | 2,862 | 2,888 | 8,200 | 2,888 |
| 2025-06-18 | 2,881 | 2,948 | 2,881 | 2,935 | 15,100 | 2,935 |
| 2025-06-17 | 2,872 | 2,912 | 2,851 | 2,881 | 8,100 | 2,881 |
| 2025-06-16 | 2,860 | 2,873 | 2,849 | 2,873 | 7,400 | 2,873 |
| 2025-06-13 | 2,861 | 2,865 | 2,830 | 2,847 | 11,300 | 2,847 |
| 2025-06-12 | 2,878 | 2,899 | 2,861 | 2,870 | 7,500 | 2,870 |
| 2025-06-11 | 2,879 | 2,890 | 2,865 | 2,878 | 6,200 | 2,878 |
| 2025-06-10 | 2,866 | 2,898 | 2,862 | 2,867 | 8,200 | 2,867 |
| 2025-06-09 | 2,882 | 2,887 | 2,862 | 2,865 | 8,100 | 2,865 |
| 2025-06-06 | 2,884 | 2,938 | 2,882 | 2,888 | 6,400 | 2,888 |
| 2025-06-05 | 2,917 | 2,947 | 2,885 | 2,887 | 9,200 | 2,887 |
| 2025-06-04 | 2,918 | 2,956 | 2,911 | 2,925 | 6,500 | 2,925 |
| 2025-06-03 | 2,941 | 2,942 | 2,908 | 2,933 | 7,300 | 2,933 |
| 2025-06-02 | 2,910 | 2,940 | 2,895 | 2,938 | 7,000 | 2,938 |
| 2025-05-30 | 2,901 | 2,935 | 2,882 | 2,913 | 5,000 | 2,913 |
| 2025-05-29 | 2,933 | 2,968 | 2,901 | 2,923 | 11,000 | 2,923 |
| 2025-05-28 | 2,907 | 2,925 | 2,900 | 2,917 | 8,100 | 2,917 |
| 2025-05-27 | 2,860 | 2,909 | 2,860 | 2,888 | 4,700 | 2,888 |
| 2025-05-26 | 2,863 | 2,925 | 2,847 | 2,873 | 12,200 | 2,873 |
| 2025-05-23 | 2,891 | 2,891 | 2,862 | 2,870 | 6,800 | 2,870 |
| 2025-05-22 | 2,900 | 2,906 | 2,857 | 2,865 | 11,200 | 2,865 |
| 2025-05-21 | 2,935 | 2,950 | 2,900 | 2,915 | 8,900 | 2,915 |
| 2025-05-20 | 2,989 | 2,992 | 2,932 | 2,932 | 9,900 | 2,932 |
| 2025-05-19 | 2,969 | 2,994 | 2,953 | 2,989 | 3,500 | 2,989 |
| 2025-05-16 | 2,960 | 2,997 | 2,944 | 2,970 | 8,300 | 2,970 |
| 2025-05-15 | 2,975 | 2,998 | 2,955 | 2,960 | 9,600 | 2,960 |
| 2025-05-14 | 3,075 | 3,075 | 2,970 | 2,975 | 17,800 | 2,975 |
| 2025-05-13 | 3,170 | 3,185 | 3,075 | 3,075 | 8,000 | 3,075 |
| 2025-05-12 | 3,140 | 3,180 | 3,125 | 3,160 | 10,200 | 3,160 |
| 2025-05-09 | 3,095 | 3,150 | 3,000 | 3,105 | 27,900 | 3,105 |
| 2025-05-08 | 3,035 | 3,070 | 2,990 | 3,070 | 16,400 | 3,070 |
| 2025-05-07 | 3,040 | 3,135 | 2,994 | 3,040 | 32,000 | 3,040 |
| 2025-05-02 | 3,100 | 3,145 | 2,999 | 3,040 | 31,600 | 3,040 |
| 2025-05-01 | 3,120 | 3,135 | 3,085 | 3,100 | 6,000 | 3,100 |
| 2025-04-30 | 3,145 | 3,145 | 3,090 | 3,140 | 7,500 | 3,140 |
| 2025-04-28 | 3,150 | 3,180 | 3,125 | 3,170 | 6,200 | 3,170 |
| 2025-04-25 | 3,175 | 3,180 | 3,125 | 3,150 | 8,800 | 3,150 |
| 2025-04-24 | 3,190 | 3,190 | 3,145 | 3,155 | 6,300 | 3,155 |
| 2025-04-23 | 3,185 | 3,215 | 3,125 | 3,155 | 12,600 | 3,155 |
| 2025-04-22 | 3,145 | 3,180 | 3,115 | 3,140 | 8,700 | 3,140 |
| 2025-04-21 | 3,165 | 3,165 | 3,095 | 3,125 | 13,300 | 3,125 |
| 2025-04-18 | 3,040 | 3,130 | 3,040 | 3,130 | 9,400 | 3,130 |
| 2025-04-17 | 2,972 | 3,020 | 2,972 | 3,005 | 4,500 | 3,005 |
| 2025-04-16 | 3,015 | 3,015 | 2,964 | 2,979 | 5,200 | 2,979 |
| 2025-04-15 | 3,065 | 3,090 | 3,025 | 3,030 | 7,100 | 3,030 |
| 2025-04-14 | 3,100 | 3,120 | 3,060 | 3,075 | 8,200 | 3,075 |
| 2025-04-11 | 2,935 | 3,045 | 2,885 | 3,045 | 8,000 | 3,045 |
| 2025-04-10 | 3,010 | 3,060 | 2,950 | 3,055 | 10,100 | 3,055 |
| 2025-04-09 | 2,879 | 2,909 | 2,832 | 2,859 | 11,100 | 2,859 |
| 2025-04-08 | 2,865 | 2,997 | 2,818 | 2,975 | 15,000 | 2,975 |
| 2025-04-07 | 2,920 | 2,920 | 2,812 | 2,815 | 23,100 | 2,815 |
| 2025-04-04 | 3,035 | 3,035 | 2,906 | 2,967 | 31,200 | 2,967 |
| 2025-04-03 | 3,125 | 3,125 | 3,055 | 3,080 | 16,000 | 3,080 |
| 2025-04-02 | 3,195 | 3,205 | 3,165 | 3,170 | 9,000 | 3,170 |
| 2025-04-01 | 3,175 | 3,210 | 3,175 | 3,175 | 8,200 | 3,175 |
| 2025-03-31 | 3,325 | 3,335 | 3,170 | 3,170 | 31,200 | 3,170 |
| 2025-03-28 | 3,405 | 3,435 | 3,335 | 3,365 | 17,900 | 3,365 |
| 2025-03-27 | 3,415 | 3,455 | 3,405 | 3,455 | 14,000 | 3,455 |
| 2025-03-26 | 3,440 | 3,445 | 3,400 | 3,425 | 11,500 | 3,425 |
| 2025-03-25 | 3,445 | 3,470 | 3,420 | 3,435 | 7,300 | 3,435 |
| 2025-03-24 | 3,555 | 3,555 | 3,430 | 3,430 | 10,300 | 3,430 |
| 2025-03-21 | 3,520 | 3,550 | 3,520 | 3,545 | 5,700 | 3,545 |
| 2025-03-19 | 3,485 | 3,515 | 3,480 | 3,505 | 2,500 | 3,505 |
| 2025-03-18 | 3,470 | 3,540 | 3,470 | 3,505 | 12,200 | 3,505 |
| 2025-03-17 | 3,470 | 3,490 | 3,440 | 3,455 | 5,000 | 3,455 |
| 2025-03-14 | 3,435 | 3,490 | 3,425 | 3,470 | 8,000 | 3,470 |
| 2025-03-13 | 3,480 | 3,515 | 3,445 | 3,455 | 6,600 | 3,455 |
| 2025-03-12 | 3,460 | 3,500 | 3,445 | 3,480 | 12,700 | 3,480 |
| 2025-03-11 | 3,450 | 3,450 | 3,375 | 3,435 | 13,300 | 3,435 |
| 2025-03-10 | 3,465 | 3,505 | 3,450 | 3,470 | 6,700 | 3,470 |
| 2025-03-07 | 3,470 | 3,485 | 3,435 | 3,475 | 7,900 | 3,475 |
| 2025-03-06 | 3,475 | 3,500 | 3,450 | 3,485 | 9,600 | 3,485 |
| 2025-03-05 | 3,415 | 3,460 | 3,415 | 3,445 | 5,800 | 3,445 |
| 2025-03-04 | 3,440 | 3,450 | 3,375 | 3,405 | 7,300 | 3,405 |
| 2025-03-03 | 3,395 | 3,460 | 3,350 | 3,430 | 10,700 | 3,430 |
| 2025-02-28 | 3,405 | 3,425 | 3,340 | 3,370 | 7,100 | 3,370 |
| 2025-02-27 | 3,420 | 3,475 | 3,365 | 3,405 | 8,600 | 3,405 |
| 2025-02-26 | 3,460 | 3,490 | 3,400 | 3,410 | 8,400 | 3,410 |
| 2025-02-25 | 3,530 | 3,530 | 3,450 | 3,470 | 6,800 | 3,470 |
| 2025-02-21 | 3,470 | 3,540 | 3,470 | 3,520 | 12,800 | 3,520 |
| 2025-02-20 | 3,500 | 3,525 | 3,420 | 3,470 | 8,700 | 3,470 |
| 2025-02-19 | 3,505 | 3,550 | 3,480 | 3,490 | 16,100 | 3,490 |
| 2025-02-18 | 3,485 | 3,530 | 3,485 | 3,525 | 7,900 | 3,525 |
| 2025-02-17 | 3,520 | 3,530 | 3,495 | 3,500 | 4,100 | 3,500 |
| 2025-02-14 | 3,530 | 3,545 | 3,480 | 3,520 | 9,400 | 3,520 |
| 2025-02-13 | 3,495 | 3,520 | 3,475 | 3,520 | 8,600 | 3,520 |
| 2025-02-12 | 3,295 | 3,475 | 3,295 | 3,440 | 27,500 | 3,440 |
| 2025-02-10 | 3,350 | 3,390 | 3,320 | 3,365 | 9,300 | 3,365 |
| 2025-02-07 | 3,345 | 3,365 | 3,310 | 3,335 | 4,900 | 3,335 |
| 2025-02-06 | 3,320 | 3,350 | 3,305 | 3,350 | 6,500 | 3,350 |
| 2025-02-05 | 3,280 | 3,320 | 3,280 | 3,320 | 6,300 | 3,320 |
| 2025-02-04 | 3,280 | 3,320 | 3,250 | 3,250 | 8,800 | 3,250 |
| 2025-02-03 | 3,320 | 3,380 | 3,270 | 3,270 | 10,200 | 3,270 |
| 2025-01-31 | 3,385 | 3,385 | 3,335 | 3,340 | 3,500 | 3,340 |
| 2025-01-30 | 3,320 | 3,395 | 3,320 | 3,385 | 4,400 | 3,385 |
| 2025-01-29 | 3,375 | 3,380 | 3,350 | 3,350 | 4,600 | 3,350 |
| 2025-01-28 | 3,345 | 3,415 | 3,340 | 3,375 | 6,000 | 3,375 |
| 2025-01-27 | 3,380 | 3,390 | 3,345 | 3,345 | 5,200 | 3,345 |
| 2025-01-24 | 3,340 | 3,375 | 3,335 | 3,355 | 9,300 | 3,355 |
| 2025-01-23 | 3,325 | 3,330 | 3,285 | 3,320 | 9,000 | 3,320 |
| 2025-01-22 | 3,300 | 3,325 | 3,260 | 3,325 | 6,900 | 3,325 |
| 2025-01-21 | 3,285 | 3,310 | 3,255 | 3,295 | 4,000 | 3,295 |
| 2025-01-20 | 3,235 | 3,320 | 3,235 | 3,280 | 12,500 | 3,280 |
| 2025-01-17 | 3,270 | 3,285 | 3,235 | 3,235 | 12,800 | 3,235 |
| 2025-01-16 | 3,275 | 3,325 | 3,275 | 3,300 | 8,000 | 3,300 |
| 2025-01-15 | 3,245 | 3,290 | 3,245 | 3,275 | 10,000 | 3,275 |
| 2025-01-14 | 3,245 | 3,255 | 3,205 | 3,220 | 11,000 | 3,220 |
| 2025-01-10 | 3,280 | 3,320 | 3,275 | 3,275 | 5,000 | 3,275 |
| 2025-01-09 | 3,305 | 3,315 | 3,280 | 3,300 | 9,900 | 3,300 |
| 2025-01-08 | 3,335 | 3,340 | 3,305 | 3,330 | 10,500 | 3,330 |
| 2025-01-07 | 3,290 | 3,345 | 3,250 | 3,335 | 18,800 | 3,335 |
| 2025-01-06 | 3,440 | 3,440 | 3,280 | 3,280 | 32,000 | 3,280 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株