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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 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