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
2024-10-113,7453,7703,7153,7155,0003,715
2024-10-103,7703,7703,7153,7454,5003,745
2024-10-093,7903,8053,7653,7704,5003,770
2024-10-083,8103,8103,7453,7655,6003,765
2024-10-073,8303,8503,8103,83510,8003,835
2024-10-043,8203,8503,7903,7906,4003,790
2024-10-033,8203,8753,7903,82010,2003,820
2024-10-023,7903,8303,7503,76010,2003,760
2024-10-013,8703,8703,8103,8308,3003,830
2024-09-303,9503,9503,8153,82513,8003,825
2024-09-273,9854,0303,9453,98015,2003,980
2024-09-263,9153,9953,9153,99524,9003,995
2024-09-253,9103,9253,8903,9159,4003,915
2024-09-243,9453,9453,8853,91013,0003,910
2024-09-203,9303,9653,7953,90022,2003,900
2024-09-193,9003,9203,8603,89013,0003,890
2024-09-183,8853,9053,8003,88011,7003,880
2024-09-173,9103,9103,8153,8857,3003,885
2024-09-133,9253,9353,8403,86514,2003,865
2024-09-123,8153,9603,8153,94512,8003,945
2024-09-113,8103,8403,7303,74514,3003,745
2024-09-103,8403,8803,8203,8458,0003,845
2024-09-093,7353,8303,6903,79510,1003,795
2024-09-063,7853,8403,7303,7609,3003,760
2024-09-053,7203,8453,7153,78514,4003,785
2024-09-043,8253,8553,7703,77510,7003,775
2024-09-033,8653,9503,8553,89510,6003,895
2024-09-023,9653,9653,8503,8605,2003,860
2024-08-303,9804,0103,9403,9505,1003,950
2024-08-294,0154,0853,9603,9807,5003,980
2024-08-284,0104,0453,9754,0456,9004,045
2024-08-273,9854,0503,9854,0503,6004,050
2024-08-264,0154,0353,9603,9905,6003,990
2024-08-234,0204,0654,0004,0205,9004,020
2024-08-224,0254,0604,0004,0204,3004,020
2024-08-214,0254,0503,9804,0306,1004,030
2024-08-204,0604,0904,0404,0603,9004,060
2024-08-194,1004,1253,9704,0258,4004,025
2024-08-164,1004,1204,0504,1207,1004,120
2024-08-154,0554,0804,0054,0305,3004,030
2024-08-144,0654,1054,0404,0557,9004,055
2024-08-133,9854,0653,9304,0658,6004,065
2024-08-093,9304,0003,8953,95016,6003,950
2024-08-083,8253,9303,7603,86012,0003,860
2024-08-073,6703,9853,6703,8958,5003,895
2024-08-063,7003,8303,6453,81019,8003,810
2024-08-053,9053,9303,3403,35023,2003,350
2024-08-024,1254,1603,9303,93028,2003,930
2024-08-014,4904,5054,1854,18535,8004,185
2024-07-314,3554,4704,3154,4709,9004,470
2024-07-304,3754,4304,3404,39513,9004,395
2024-07-294,1954,4104,1954,41010,4004,410
2024-07-264,2154,2354,1754,1755,6004,175
2024-07-254,1504,2154,1354,17013,7004,170
2024-07-244,1554,3204,1554,18511,6004,185
2024-07-234,2354,2454,1554,1654,7004,165
2024-07-224,3004,3004,1704,1908,3004,190
2024-07-194,3504,3704,2704,27010,0004,270
2024-07-184,4004,4604,3654,36510,1004,365
2024-07-174,4104,4604,3954,4606,5004,460
2024-07-164,4154,4504,4104,4103,7004,410
2024-07-124,3704,4654,3454,4158,5004,415
2024-07-114,3904,4454,3554,3707,1004,370
2024-07-104,4354,4754,3404,35513,1004,355
2024-07-094,4504,5004,3754,45517,3004,455
2024-07-084,3754,4154,3204,3809,4004,380
2024-07-054,3704,3754,2854,3158,0004,315
2024-07-044,3354,3754,2954,36514,5004,365
2024-07-034,3804,3904,3304,3659,2004,365
2024-07-024,4154,4954,3554,38014,5004,380
2024-07-014,4604,4754,3854,41510,5004,415
2024-06-284,5004,5004,3654,43010,0004,430
2024-06-274,5004,5004,4404,49011,3004,490
2024-06-264,4704,5454,4354,50013,4004,500
2024-06-254,3754,5204,3754,45524,5004,455
2024-06-244,3554,4104,3104,34514,7004,345
2024-06-214,5004,5004,2704,35544,0004,355
2024-06-204,3954,5004,3654,50025,8004,500
2024-06-194,3304,4054,3154,40526,0004,405
2024-06-184,1604,3304,1504,28529,8004,285
2024-06-174,1154,1504,0454,15013,8004,150
2024-06-143,8904,1453,8704,11525,6004,115
2024-06-134,0304,0303,9103,9309,9003,930
2024-06-124,1004,1054,0104,0307,1004,030
2024-06-114,0504,1054,0104,07517,1004,075
2024-06-103,9804,0503,9604,05010,4004,050
2024-06-073,9103,9703,9103,9653,2003,965
2024-06-064,0004,0003,8653,9056,0003,905
2024-06-054,0304,0353,9754,0005,5004,000
2024-06-043,9954,0553,9954,0055,7004,005
2024-06-034,0504,0704,0254,03510,5004,035
2024-05-313,9954,0603,9904,03015,1004,030
2024-05-303,9353,9803,9253,9607,4003,960
2024-05-294,0004,0203,9103,9358,4003,935
2024-05-284,0404,0654,0004,0009,8004,000
2024-05-273,9554,0303,9204,03014,4004,030
2024-05-243,8453,9303,8353,89512,9003,895
2024-05-233,8653,9203,8203,89010,3003,890
2024-05-223,9053,9203,8453,86511,2003,865
2024-05-213,9403,9653,8503,9057,8003,905
2024-05-203,9254,0203,9253,93514,9003,935
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