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
2024-05-173,9003,9503,8303,9257,6003,925
2024-05-163,9453,9903,8503,94011,3003,940
2024-05-153,9853,9853,9303,9407,2003,940
2024-05-143,9903,9903,9453,9855,7003,985
2024-05-134,0104,0103,9503,9755,0003,975
2024-05-104,0354,0403,9953,9958,0003,995
2024-05-093,9754,0403,9503,99517,6003,995
2024-05-083,9253,9603,8953,9559,8003,955
2024-05-073,8703,9303,8303,93014,9003,930
2024-05-023,8553,8603,8003,80013,7003,800
2024-05-014,0154,0453,8103,85522,5003,855
2024-04-303,8303,9353,7703,93018,1003,930
2024-04-263,8803,8803,7753,83011,2003,830
2024-04-253,8853,9203,8603,88010,4003,880
2024-04-243,9203,9203,8453,86513,3003,865
2024-04-233,8203,9453,8153,87535,7003,875
2024-04-223,7253,8003,7053,77514,6003,775
2024-04-193,7303,7503,6553,69515,2003,695
2024-04-183,6403,8453,6253,77526,6003,775
2024-04-173,6353,6703,5853,62011,6003,620
2024-04-163,7053,7053,5803,58512,1003,585
2024-04-153,6453,8103,6153,75519,0003,755
2024-04-123,6853,7853,6503,71515,7003,715
2024-04-113,6153,6653,6003,6408,2003,640
2024-04-103,6553,7053,6253,6254,9003,625
2024-04-093,6603,6903,6003,64515,3003,645
2024-04-083,6403,7453,6103,68518,0003,685
2024-04-053,5753,6353,5553,60511,7003,605
2024-04-043,6603,6953,6003,63514,2003,635
2024-04-033,6203,7003,5703,64012,5003,640
2024-04-023,8003,8003,6803,68510,4003,685
2024-04-013,8103,8353,7653,79011,9003,790
2024-03-293,6803,8403,6653,81010,6003,810
2024-03-283,8503,8653,6903,72514,3003,725
2024-03-273,8003,8603,8003,85518,8003,855
2024-03-263,7353,7953,7103,78012,8003,780
2024-03-253,7303,7603,7003,72512,6003,725
2024-03-223,7803,8103,7453,74517,2003,745
2024-03-213,7803,7903,7253,74518,7003,745
2024-03-193,6903,7453,6403,74016,1003,740
2024-03-183,7953,7953,6603,70519,0003,705
2024-03-153,7003,7903,6653,79097,6003,790
2024-03-143,5603,7603,5603,70054,9003,700
2024-03-133,6103,6103,5053,5609,4003,560
2024-03-123,5003,5903,4153,56515,6003,565
2024-03-113,5653,5653,4203,4809,6003,480
2024-03-083,5303,6003,5203,58513,8003,585
2024-03-073,5753,6303,5253,55014,8003,550
2024-03-063,5303,5853,4953,57517,7003,575
2024-03-053,4953,5753,4403,55516,6003,555
2024-03-043,5003,5453,4803,48517,1003,485
2024-03-013,5503,5853,5003,50510,6003,505
2024-02-293,5853,6553,5803,58511,7003,585
2024-02-283,6353,6953,6203,63514,6003,635
2024-02-273,6803,7003,6303,64017,5003,640
2024-02-263,6353,7153,6253,65517,7003,655
2024-02-223,5453,6153,5403,59518,7003,595
2024-02-213,6253,6253,4903,50022,5003,500
2024-02-203,7053,7303,6303,63020,2003,630
2024-02-193,6303,7603,6103,75537,4003,755
2024-02-163,5003,6503,4953,63038,5003,630
2024-02-153,4553,5253,3803,51531,9003,515
2024-02-143,3853,4753,3603,45548,9003,455
2024-02-133,2003,3203,1903,31535,0003,315
2024-02-093,1703,1903,1403,16515,3003,165
2024-02-083,1653,2103,1153,17019,4003,170
2024-02-073,2003,2053,1603,1706,3003,170
2024-02-063,2503,2503,1653,20515,6003,205
2024-02-053,2103,2553,2103,25016,1003,250
2024-02-023,1853,2303,1653,18512,6003,185
2024-02-013,1553,1853,1403,16016,1003,160
2024-01-313,1753,1853,1353,17012,5003,170
2024-01-303,1553,2003,1553,17522,1003,175
2024-01-293,1553,2003,1503,18516,3003,185
2024-01-263,1103,1703,1103,15012,9003,150
2024-01-253,1153,1453,1153,13512,4003,135
2024-01-243,1353,1403,1053,12023,6003,120
2024-01-233,1753,1853,1303,1309,9003,130
2024-01-223,1253,1703,1253,15512,5003,155
2024-01-193,1353,1653,1153,11514,0003,115
2024-01-183,1303,1653,1303,1458,0003,145
2024-01-173,1603,2003,1303,13014,5003,130
2024-01-163,2303,2403,1553,15511,0003,155
2024-01-153,2003,3003,1703,22523,9003,225
2024-01-123,2153,2353,1603,19012,0003,190
2024-01-113,2553,2603,2103,21517,0003,215
2024-01-103,1903,2553,1603,23523,8003,235
2024-01-093,1503,1903,1503,19021,3003,190
2024-01-053,2103,2153,1403,15022,1003,150
2024-01-043,2203,2303,1503,19032,8003,190

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