4025 多木化学(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-034,5754,5754,5004,5155,9004,515
2023-02-024,5754,5804,5154,5256,1004,525
2023-02-014,5854,5904,5404,5456,8004,545
2023-01-314,5454,6104,5404,5907,6004,590
2023-01-304,5554,5754,5204,5456,7004,545
2023-01-274,5804,5804,5004,5308,1004,530
2023-01-264,6204,6204,5804,5805,4004,580
2023-01-254,6504,6504,6204,6206,1004,620
2023-01-244,6654,6654,6104,65014,0004,650
2023-01-234,5704,6454,5554,62513,6004,625
2023-01-204,4754,5204,4554,5057,6004,505
2023-01-194,4454,4754,4354,4606,9004,460
2023-01-184,4004,4854,4004,4708,9004,470
2023-01-174,3954,4404,3904,43010,8004,430
2023-01-164,4154,4304,3554,35510,4004,355
2023-01-134,4404,4554,4104,42012,8004,420
2023-01-124,4854,4904,4304,4407,3004,440
2023-01-114,4104,4854,4104,48511,5004,485
2023-01-104,4254,4654,4104,4159,4004,415
2023-01-064,3854,4354,3854,4259,3004,425
2023-01-054,3804,3954,3554,36511,7004,365
2023-01-044,5154,5154,4054,41514,8004,415

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