多木化学(4025)の株価時系列情報
多木化学(4025)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/12 | 5,460 | 5,560 | 5,220 | 5,290 | 40,800 |
| 2026/06/11 | 5,200 | 5,450 | 5,200 | 5,370 | 25,300 |
| 2026/06/10 | 5,420 | 5,480 | 5,210 | 5,240 | 34,800 |
| 2026/06/09 | 5,470 | 5,590 | 5,330 | 5,410 | 26,400 |
| 2026/06/08 | 5,330 | 5,440 | 5,230 | 5,390 | 52,500 |
| 2026/06/05 | 5,370 | 5,620 | 5,340 | 5,430 | 37,200 |
| 2026/06/04 | 5,100 | 5,480 | 5,050 | 5,350 | 55,600 |
| 2026/06/03 | 4,770 | 5,130 | 4,770 | 5,090 | 30,400 |
| 2026/06/02 | 4,980 | 5,000 | 4,825 | 4,840 | 27,700 |
| 2026/06/01 | 5,010 | 5,030 | 4,835 | 4,980 | 35,600 |
| 2026/05/29 | 5,190 | 5,270 | 5,000 | 5,010 | 25,700 |
| 2026/05/28 | 4,995 | 5,190 | 4,990 | 5,140 | 38,700 |
| 2026/05/27 | 5,030 | 5,080 | 4,960 | 5,040 | 21,700 |
| 2026/05/26 | 5,020 | 5,080 | 4,975 | 5,020 | 23,700 |
| 2026/05/25 | 5,180 | 5,180 | 4,965 | 5,010 | 28,900 |
| 2026/05/22 | 5,200 | 5,230 | 5,170 | 5,220 | 14,800 |
| 2026/05/21 | 5,120 | 5,260 | 5,120 | 5,170 | 15,500 |
| 2026/05/20 | 5,300 | 5,300 | 5,000 | 5,120 | 36,500 |
| 2026/05/19 | 5,420 | 5,420 | 5,210 | 5,300 | 26,600 |
| 2026/05/18 | 5,350 | 5,350 | 5,240 | 5,320 | 38,800 |
| 2026/05/15 | 5,460 | 5,480 | 5,330 | 5,450 | 29,400 |
| 2026/05/14 | 5,470 | 5,610 | 5,460 | 5,460 | 34,400 |
| 2026/05/13 | 5,380 | 5,470 | 5,250 | 5,430 | 41,900 |
| 2026/05/12 | 5,220 | 5,480 | 5,200 | 5,430 | 83,700 |
| 2026/05/11 | 5,270 | 5,420 | 5,020 | 5,020 | 62,200 |
| 2026/05/08 | 4,610 | 5,310 | 4,565 | 5,180 | 134,100 |
| 2026/05/07 | 4,740 | 4,785 | 4,570 | 4,605 | 48,200 |
| 2026/05/01 | 4,555 | 4,685 | 4,520 | 4,670 | 38,700 |
| 2026/04/30 | 4,615 | 4,665 | 4,550 | 4,575 | 54,000 |
| 2026/04/28 | 4,430 | 4,605 | 4,430 | 4,605 | 26,400 |
| 2026/04/27 | 4,480 | 4,570 | 4,440 | 4,485 | 43,100 |
| 2026/04/24 | 4,340 | 4,530 | 4,335 | 4,505 | 59,300 |
| 2026/04/23 | 4,305 | 4,370 | 4,255 | 4,290 | 49,700 |
| 2026/04/22 | 4,260 | 4,280 | 4,210 | 4,235 | 18,900 |
| 2026/04/21 | 4,395 | 4,395 | 4,255 | 4,255 | 28,100 |
| 2026/04/20 | 4,420 | 4,495 | 4,365 | 4,395 | 54,200 |
| 2026/04/17 | 4,370 | 4,400 | 4,285 | 4,365 | 39,100 |
| 2026/04/16 | 4,320 | 4,460 | 4,320 | 4,370 | 36,000 |
| 2026/04/15 | 4,380 | 4,420 | 4,305 | 4,315 | 30,300 |
| 2026/04/14 | 4,525 | 4,595 | 4,240 | 4,380 | 94,500 |
| 2026/04/13 | 4,510 | 4,620 | 4,510 | 4,595 | 56,800 |
| 2026/04/10 | 4,560 | 4,595 | 4,460 | 4,460 | 41,000 |
| 2026/04/09 | 4,490 | 4,580 | 4,460 | 4,475 | 38,700 |
| 2026/04/08 | 4,460 | 4,540 | 4,445 | 4,510 | 63,000 |
| 2026/04/07 | 4,345 | 4,480 | 4,345 | 4,460 | 58,000 |
| 2026/04/06 | 4,495 | 4,495 | 4,330 | 4,330 | 65,700 |
| 2026/04/03 | 4,530 | 4,600 | 4,390 | 4,510 | 68,100 |
| 2026/03/27 | 5,070 | 5,150 | 4,930 | 5,100 | 170,700 |
| 2026/03/26 | 4,925 | 5,070 | 4,880 | 5,070 | 136,400 |
| 2026/03/25 | 4,570 | 4,845 | 4,570 | 4,820 | 92,200 |
| 2026/03/24 | 4,655 | 4,790 | 4,470 | 4,505 | 101,300 |
| 2026/03/23 | 4,560 | 4,680 | 4,475 | 4,635 | 186,100 |
| 2026/03/19 | 4,500 | 4,565 | 4,365 | 4,420 | 68,900 |
| 2026/03/18 | 4,370 | 4,555 | 4,345 | 4,515 | 68,000 |
| 2026/03/17 | 4,325 | 4,420 | 4,255 | 4,335 | 95,000 |
| 2026/03/16 | 4,090 | 4,395 | 4,045 | 4,330 | 177,000 |
| 2026/03/13 | 3,945 | 4,100 | 3,920 | 4,020 | 96,100 |
| 2026/03/12 | 3,850 | 3,935 | 3,800 | 3,935 | 38,200 |
| 2026/03/11 | 3,820 | 3,930 | 3,820 | 3,865 | 51,700 |
| 2026/03/10 | 3,720 | 3,815 | 3,680 | 3,795 | 49,200 |
| 2026/03/09 | 3,645 | 3,715 | 3,550 | 3,660 | 61,100 |
| 2026/03/06 | 3,730 | 3,755 | 3,670 | 3,715 | 29,700 |
| 2026/03/05 | 3,770 | 3,850 | 3,750 | 3,800 | 47,800 |
| 2026/03/04 | 3,770 | 3,840 | 3,635 | 3,650 | 75,400 |
| 2026/03/03 | 3,850 | 3,865 | 3,790 | 3,790 | 69,200 |
| 2026/03/02 | 3,845 | 3,870 | 3,790 | 3,835 | 38,300 |
| 2026/02/27 | 3,820 | 3,925 | 3,810 | 3,900 | 31,100 |
| 2026/02/26 | 3,850 | 3,875 | 3,815 | 3,825 | 33,000 |
| 2026/02/25 | 3,905 | 3,910 | 3,845 | 3,875 | 19,500 |
| 2026/02/24 | 3,825 | 3,940 | 3,790 | 3,900 | 41,900 |
| 2026/02/20 | 3,970 | 4,035 | 3,805 | 3,830 | 76,400 |
| 2026/02/19 | 3,885 | 3,885 | 3,840 | 3,845 | 23,900 |
| 2026/02/18 | 3,820 | 3,885 | 3,800 | 3,870 | 29,400 |
| 2026/02/17 | 3,745 | 3,810 | 3,740 | 3,770 | 32,300 |
| 2026/02/16 | 3,745 | 3,815 | 3,730 | 3,745 | 29,600 |
| 2026/02/13 | 3,835 | 3,840 | 3,720 | 3,735 | 52,300 |
| 2026/02/12 | 3,990 | 3,990 | 3,845 | 3,845 | 87,600 |
| 2026/02/10 | 3,905 | 3,970 | 3,850 | 3,920 | 90,000 |
| 2026/02/09 | 4,085 | 4,090 | 3,820 | 3,855 | 87,300 |
| 2026/02/06 | 3,990 | 4,020 | 3,950 | 4,015 | 17,600 |
| 2026/02/05 | 4,020 | 4,045 | 4,005 | 4,020 | 18,900 |
| 2026/02/04 | 3,915 | 4,020 | 3,915 | 3,990 | 21,300 |
| 2026/02/03 | 3,930 | 3,990 | 3,930 | 3,950 | 29,700 |
| 2026/02/02 | 3,915 | 3,985 | 3,890 | 3,890 | 27,400 |
| 2026/01/30 | 3,960 | 3,970 | 3,905 | 3,925 | 19,200 |
| 2026/01/29 | 3,890 | 3,980 | 3,825 | 3,960 | 26,100 |
| 2026/01/28 | 3,985 | 3,985 | 3,875 | 3,875 | 22,500 |
| 2026/01/27 | 3,970 | 4,045 | 3,940 | 4,025 | 29,200 |
| 2026/01/26 | 4,020 | 4,030 | 3,955 | 3,970 | 27,200 |
| 2026/01/23 | 4,035 | 4,050 | 4,005 | 4,050 | 12,100 |
| 2026/01/22 | 3,975 | 4,080 | 3,975 | 4,065 | 30,400 |
| 2026/01/21 | 3,900 | 3,940 | 3,855 | 3,940 | 28,200 |
| 2026/01/20 | 3,975 | 3,995 | 3,930 | 3,965 | 26,800 |
| 2026/01/19 | 4,105 | 4,105 | 3,965 | 3,995 | 46,200 |
| 2026/01/16 | 4,060 | 4,110 | 4,055 | 4,105 | 22,300 |
| 2026/01/15 | 4,080 | 4,110 | 4,030 | 4,095 | 55,400 |
| 2026/01/14 | 3,960 | 4,110 | 3,950 | 4,080 | 40,600 |
| 2026/01/13 | 4,005 | 4,035 | 3,945 | 3,975 | 58,000 |
| 2026/01/09 | 3,940 | 4,030 | 3,935 | 4,005 | 36,100 |
| 2026/01/08 | 4,010 | 4,010 | 3,905 | 3,905 | 22,400 |
| 2026/01/07 | 3,910 | 4,060 | 3,910 | 4,035 | 33,200 |
| 2026/01/06 | 3,945 | 3,995 | 3,945 | 3,965 | 29,600 |
| 2026/01/05 | 3,845 | 3,935 | 3,830 | 3,915 | 28,000 |
| 2025/12/30 | 3,885 | 3,895 | 3,810 | 3,825 | 27,400 |
| 2025/12/29 | 4,000 | 4,000 | 3,880 | 3,930 | 79,800 |
| 2025/12/26 | 4,095 | 4,095 | 3,995 | 4,010 | 84,700 |
| 2025/12/25 | 3,990 | 4,135 | 3,990 | 4,070 | 48,900 |
| 2025/12/24 | 4,025 | 4,050 | 3,985 | 3,985 | 29,500 |
| 2025/12/23 | 4,015 | 4,065 | 3,980 | 4,010 | 46,300 |
| 2025/12/22 | 3,955 | 4,125 | 3,930 | 3,965 | 100,600 |
| 2025/12/19 | 3,810 | 3,850 | 3,785 | 3,815 | 28,000 |
| 2025/12/18 | 3,775 | 3,845 | 3,765 | 3,765 | 45,100 |
| 2025/12/17 | 3,695 | 3,845 | 3,665 | 3,845 | 77,700 |
| 2025/12/16 | 3,700 | 3,700 | 3,610 | 3,650 | 86,400 |
| 2025/12/15 | 3,645 | 3,715 | 3,645 | 3,715 | 84,400 |
| 2025/12/12 | 3,640 | 3,680 | 3,640 | 3,650 | 48,000 |
| 2025/12/11 | 3,635 | 3,650 | 3,570 | 3,575 | 38,300 |
| 2025/12/10 | 3,590 | 3,655 | 3,580 | 3,640 | 24,300 |
| 2025/12/09 | 3,600 | 3,610 | 3,565 | 3,580 | 19,600 |
| 2025/12/08 | 3,550 | 3,605 | 3,550 | 3,590 | 32,800 |
| 2025/12/05 | 3,570 | 3,580 | 3,540 | 3,540 | 16,700 |
| 2025/12/04 | 3,585 | 3,610 | 3,570 | 3,575 | 16,400 |
| 2025/12/03 | 3,655 | 3,665 | 3,585 | 3,585 | 14,200 |
| 2025/12/02 | 3,735 | 3,735 | 3,620 | 3,650 | 21,500 |
| 2025/12/01 | 3,700 | 3,730 | 3,665 | 3,730 | 19,900 |
| 2025/11/28 | 3,660 | 3,690 | 3,660 | 3,690 | 14,200 |
| 2025/11/27 | 3,670 | 3,670 | 3,630 | 3,635 | 22,700 |
| 2025/11/26 | 3,590 | 3,655 | 3,590 | 3,635 | 15,900 |
| 2025/11/25 | 3,605 | 3,635 | 3,570 | 3,600 | 21,400 |
| 2025/11/21 | 3,485 | 3,570 | 3,485 | 3,570 | 12,400 |
| 2025/11/20 | 3,500 | 3,535 | 3,495 | 3,525 | 13,200 |
| 2025/11/19 | 3,500 | 3,540 | 3,480 | 3,495 | 11,800 |
| 2025/11/18 | 3,565 | 3,565 | 3,505 | 3,505 | 16,800 |
| 2025/11/17 | 3,595 | 3,605 | 3,565 | 3,570 | 11,800 |
| 2025/11/14 | 3,605 | 3,605 | 3,560 | 3,595 | 9,800 |
| 2025/11/13 | 3,560 | 3,625 | 3,560 | 3,610 | 11,200 |
| 2025/11/12 | 3,535 | 3,600 | 3,535 | 3,570 | 22,500 |
| 2025/11/11 | 3,615 | 3,635 | 3,530 | 3,575 | 30,000 |
| 2025/11/10 | 3,755 | 3,790 | 3,600 | 3,630 | 41,900 |
| 2025/11/07 | 3,745 | 3,745 | 3,680 | 3,685 | 13,400 |
| 2025/11/06 | 3,715 | 3,820 | 3,710 | 3,750 | 28,800 |
| 2025/11/05 | 3,685 | 3,735 | 3,635 | 3,715 | 31,200 |
| 2025/11/04 | 3,630 | 3,755 | 3,610 | 3,685 | 19,500 |
| 2025/10/31 | 3,635 | 3,635 | 3,590 | 3,610 | 14,500 |
| 2025/10/30 | 3,615 | 3,645 | 3,590 | 3,600 | 21,600 |
| 2025/10/29 | 3,705 | 3,710 | 3,620 | 3,625 | 17,100 |
| 2025/10/28 | 3,800 | 3,800 | 3,695 | 3,700 | 16,200 |
| 2025/10/27 | 3,805 | 3,830 | 3,795 | 3,815 | 10,400 |
| 2025/10/24 | 3,800 | 3,800 | 3,750 | 3,765 | 8,000 |
| 2025/10/23 | 3,750 | 3,800 | 3,740 | 3,775 | 10,200 |
| 2025/10/22 | 3,770 | 3,795 | 3,755 | 3,760 | 8,000 |
| 2025/10/21 | 3,800 | 3,830 | 3,760 | 3,760 | 12,200 |
| 2025/10/20 | 3,840 | 3,840 | 3,780 | 3,785 | 14,800 |
| 2025/10/17 | 3,840 | 3,850 | 3,765 | 3,780 | 17,800 |
| 2025/10/16 | 3,835 | 3,860 | 3,810 | 3,840 | 11,600 |
| 2025/10/15 | 3,785 | 3,840 | 3,785 | 3,835 | 11,900 |
| 2025/10/14 | 3,715 | 3,805 | 3,705 | 3,760 | 21,500 |
| 2025/10/10 | 3,865 | 3,865 | 3,765 | 3,780 | 26,800 |
| 2025/10/09 | 3,905 | 3,965 | 3,900 | 3,930 | 19,700 |
| 2025/10/08 | 3,905 | 3,930 | 3,895 | 3,900 | 16,800 |
| 2025/10/07 | 3,895 | 3,930 | 3,855 | 3,910 | 17,000 |
| 2025/10/06 | 3,940 | 3,975 | 3,865 | 3,900 | 22,600 |
| 2025/10/03 | 3,815 | 3,855 | 3,800 | 3,820 | 18,400 |
| 2025/10/02 | 3,855 | 3,925 | 3,815 | 3,835 | 26,600 |
| 2025/10/01 | 3,860 | 3,875 | 3,775 | 3,840 | 24,600 |
| 2025/09/30 | 3,965 | 3,970 | 3,875 | 3,885 | 20,600 |
| 2025/09/29 | 3,955 | 3,985 | 3,880 | 3,960 | 18,000 |
| 2025/09/26 | 3,900 | 3,955 | 3,885 | 3,935 | 26,800 |
| 2025/09/25 | 3,880 | 3,895 | 3,850 | 3,895 | 13,800 |
| 2025/09/24 | 3,895 | 3,895 | 3,815 | 3,865 | 15,800 |
| 2025/09/22 | 3,870 | 3,920 | 3,870 | 3,890 | 13,500 |
| 2025/09/19 | 3,880 | 3,900 | 3,800 | 3,855 | 28,900 |
| 2025/09/18 | 3,795 | 3,850 | 3,785 | 3,850 | 17,000 |
| 2025/09/17 | 3,895 | 3,900 | 3,785 | 3,785 | 21,000 |
| 2025/09/16 | 3,920 | 3,950 | 3,885 | 3,940 | 20,900 |
| 2025/09/12 | 3,945 | 3,950 | 3,885 | 3,905 | 28,900 |
| 2025/09/11 | 3,900 | 3,940 | 3,885 | 3,940 | 42,200 |
| 2025/09/10 | 3,900 | 3,925 | 3,820 | 3,865 | 41,600 |
| 2025/09/09 | 3,785 | 3,900 | 3,765 | 3,845 | 76,400 |
| 2025/09/08 | 3,730 | 3,750 | 3,670 | 3,720 | 21,700 |
| 2025/09/05 | 3,810 | 3,810 | 3,715 | 3,720 | 22,700 |
| 2025/09/04 | 3,755 | 3,820 | 3,715 | 3,810 | 23,000 |
| 2025/09/03 | 3,770 | 3,815 | 3,740 | 3,775 | 22,800 |
| 2025/09/02 | 3,685 | 3,835 | 3,660 | 3,770 | 48,200 |
| 2025/09/01 | 3,590 | 3,660 | 3,560 | 3,660 | 25,600 |
| 2025/08/29 | 3,685 | 3,685 | 3,590 | 3,590 | 27,100 |
| 2025/08/28 | 3,700 | 3,720 | 3,665 | 3,685 | 21,000 |
| 2025/08/27 | 3,725 | 3,760 | 3,695 | 3,720 | 25,400 |
| 2025/08/26 | 3,715 | 3,775 | 3,700 | 3,750 | 28,600 |
| 2025/08/25 | 3,755 | 3,815 | 3,710 | 3,770 | 34,200 |
| 2025/08/22 | 3,755 | 3,785 | 3,720 | 3,755 | 40,700 |
| 2025/08/21 | 3,650 | 3,750 | 3,630 | 3,750 | 41,800 |
| 2025/08/20 | 3,575 | 3,665 | 3,540 | 3,645 | 64,500 |
| 2025/08/19 | 3,540 | 3,615 | 3,520 | 3,580 | 41,800 |
| 2025/08/18 | 3,415 | 3,540 | 3,415 | 3,540 | 47,500 |
| 2025/08/15 | 3,430 | 3,440 | 3,365 | 3,415 | 33,400 |
| 2025/08/14 | 3,390 | 3,425 | 3,365 | 3,425 | 41,500 |
| 2025/08/13 | 3,315 | 3,395 | 3,295 | 3,390 | 35,500 |
| 2025/08/12 | 3,320 | 3,340 | 3,295 | 3,335 | 47,200 |
| 2025/08/08 | 3,330 | 3,330 | 3,260 | 3,300 | 49,400 |