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 |
|---|---|---|---|---|---|
| 2026/01/27 | 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 |
| 2025/08/07 | 3,050 | 3,325 | 3,005 | 3,295 | 112,200 |
| 2025/08/06 | 3,005 | 3,050 | 3,000 | 3,040 | 21,400 |
| 2025/08/05 | 2,995 | 3,010 | 2,973 | 3,010 | 11,300 |
| 2025/08/04 | 2,950 | 2,986 | 2,924 | 2,963 | 12,200 |
| 2025/08/01 | 2,940 | 2,988 | 2,925 | 2,984 | 16,400 |
| 2025/07/31 | 2,918 | 2,945 | 2,906 | 2,931 | 23,100 |
| 2025/07/30 | 2,920 | 2,923 | 2,895 | 2,905 | 11,600 |
| 2025/07/29 | 2,921 | 2,930 | 2,898 | 2,928 | 11,700 |
| 2025/07/28 | 2,921 | 2,921 | 2,890 | 2,917 | 10,100 |
| 2025/07/25 | 2,882 | 2,923 | 2,861 | 2,907 | 14,000 |
| 2025/07/24 | 2,882 | 2,918 | 2,860 | 2,877 | 34,200 |
| 2025/07/23 | 2,866 | 2,887 | 2,833 | 2,871 | 24,700 |
| 2025/07/22 | 2,886 | 2,899 | 2,850 | 2,850 | 6,700 |
| 2025/07/18 | 2,901 | 2,901 | 2,873 | 2,886 | 7,300 |
| 2025/07/17 | 2,850 | 2,911 | 2,831 | 2,907 | 19,200 |
| 2025/07/16 | 2,860 | 2,901 | 2,860 | 2,860 | 7,400 |
| 2025/07/15 | 2,881 | 2,909 | 2,860 | 2,860 | 4,300 |
| 2025/07/14 | 2,896 | 2,919 | 2,877 | 2,881 | 10,300 |
| 2025/07/11 | 2,873 | 2,893 | 2,860 | 2,870 | 5,300 |
| 2025/07/10 | 2,899 | 2,900 | 2,845 | 2,845 | 14,400 |
| 2025/07/09 | 2,853 | 2,926 | 2,850 | 2,860 | 34,900 |
| 2025/07/08 | 2,833 | 2,880 | 2,833 | 2,858 | 13,700 |
| 2025/07/07 | 2,831 | 2,851 | 2,830 | 2,833 | 6,500 |
| 2025/07/04 | 2,833 | 2,842 | 2,820 | 2,831 | 7,700 |
| 2025/07/03 | 2,833 | 2,849 | 2,810 | 2,821 | 11,200 |
| 2025/07/02 | 2,822 | 2,838 | 2,808 | 2,815 | 10,300 |
| 2025/07/01 | 2,839 | 2,849 | 2,812 | 2,816 | 8,800 |
| 2025/06/30 | 2,850 | 2,889 | 2,840 | 2,843 | 20,500 |
| 2025/06/27 | 2,834 | 2,866 | 2,829 | 2,855 | 22,900 |
| 2025/06/26 | 2,817 | 2,845 | 2,817 | 2,840 | 8,000 |
| 2025/06/25 | 2,821 | 2,844 | 2,811 | 2,832 | 12,700 |
| 2025/06/24 | 2,838 | 2,859 | 2,804 | 2,827 | 16,600 |
| 2025/06/23 | 2,815 | 2,854 | 2,805 | 2,820 | 21,200 |
| 2025/06/20 | 2,888 | 2,888 | 2,805 | 2,805 | 20,500 |
| 2025/06/19 | 2,937 | 2,937 | 2,862 | 2,888 | 8,200 |
| 2025/06/18 | 2,881 | 2,948 | 2,881 | 2,935 | 15,100 |
| 2025/06/17 | 2,872 | 2,912 | 2,851 | 2,881 | 8,100 |
| 2025/06/16 | 2,860 | 2,873 | 2,849 | 2,873 | 7,400 |
| 2025/06/13 | 2,861 | 2,865 | 2,830 | 2,847 | 11,300 |
| 2025/06/12 | 2,878 | 2,899 | 2,861 | 2,870 | 7,500 |
| 2025/06/11 | 2,879 | 2,890 | 2,865 | 2,878 | 6,200 |
| 2025/06/10 | 2,866 | 2,898 | 2,862 | 2,867 | 8,200 |
| 2025/06/09 | 2,882 | 2,887 | 2,862 | 2,865 | 8,100 |
| 2025/06/06 | 2,884 | 2,938 | 2,882 | 2,888 | 6,400 |
| 2025/06/05 | 2,917 | 2,947 | 2,885 | 2,887 | 9,200 |
| 2025/06/04 | 2,918 | 2,956 | 2,911 | 2,925 | 6,500 |
| 2025/06/03 | 2,941 | 2,942 | 2,908 | 2,933 | 7,300 |
| 2025/06/02 | 2,910 | 2,940 | 2,895 | 2,938 | 7,000 |
| 2025/05/30 | 2,901 | 2,935 | 2,882 | 2,913 | 5,000 |
| 2025/05/29 | 2,933 | 2,968 | 2,901 | 2,923 | 11,000 |
| 2025/05/28 | 2,907 | 2,925 | 2,900 | 2,917 | 8,100 |
| 2025/05/27 | 2,860 | 2,909 | 2,860 | 2,888 | 4,700 |
| 2025/05/26 | 2,863 | 2,925 | 2,847 | 2,873 | 12,200 |
| 2025/05/23 | 2,891 | 2,891 | 2,862 | 2,870 | 6,800 |
| 2025/05/22 | 2,900 | 2,906 | 2,857 | 2,865 | 11,200 |
| 2025/05/21 | 2,935 | 2,950 | 2,900 | 2,915 | 8,900 |
| 2025/05/20 | 2,989 | 2,992 | 2,932 | 2,932 | 9,900 |
| 2025/05/19 | 2,969 | 2,994 | 2,953 | 2,989 | 3,500 |
| 2025/05/16 | 2,960 | 2,997 | 2,944 | 2,970 | 8,300 |
| 2025/05/15 | 2,975 | 2,998 | 2,955 | 2,960 | 9,600 |
| 2025/05/14 | 3,075 | 3,075 | 2,970 | 2,975 | 17,800 |
| 2025/05/13 | 3,170 | 3,185 | 3,075 | 3,075 | 8,000 |
| 2025/05/12 | 3,140 | 3,180 | 3,125 | 3,160 | 10,200 |
| 2025/05/09 | 3,095 | 3,150 | 3,000 | 3,105 | 27,900 |
| 2025/05/08 | 3,035 | 3,070 | 2,990 | 3,070 | 16,400 |
| 2025/05/07 | 3,040 | 3,135 | 2,994 | 3,040 | 32,000 |
| 2025/05/02 | 3,100 | 3,145 | 2,999 | 3,040 | 31,600 |
| 2025/05/01 | 3,120 | 3,135 | 3,085 | 3,100 | 6,000 |
| 2025/04/30 | 3,145 | 3,145 | 3,090 | 3,140 | 7,500 |
| 2025/04/28 | 3,150 | 3,180 | 3,125 | 3,170 | 6,200 |
| 2025/04/25 | 3,175 | 3,180 | 3,125 | 3,150 | 8,800 |
| 2025/04/24 | 3,190 | 3,190 | 3,145 | 3,155 | 6,300 |
| 2025/04/23 | 3,185 | 3,215 | 3,125 | 3,155 | 12,600 |
| 2025/04/22 | 3,145 | 3,180 | 3,115 | 3,140 | 8,700 |
| 2025/04/21 | 3,165 | 3,165 | 3,095 | 3,125 | 13,300 |
| 2025/04/18 | 3,040 | 3,130 | 3,040 | 3,130 | 9,400 |
| 2025/04/17 | 2,972 | 3,020 | 2,972 | 3,005 | 4,500 |
| 2025/04/16 | 3,015 | 3,015 | 2,964 | 2,979 | 5,200 |
| 2025/04/15 | 3,065 | 3,090 | 3,025 | 3,030 | 7,100 |
| 2025/04/14 | 3,100 | 3,120 | 3,060 | 3,075 | 8,200 |
| 2025/04/11 | 2,935 | 3,045 | 2,885 | 3,045 | 8,000 |
| 2025/04/10 | 3,010 | 3,060 | 2,950 | 3,055 | 10,100 |
| 2025/04/09 | 2,879 | 2,909 | 2,832 | 2,859 | 11,100 |
| 2025/04/08 | 2,865 | 2,997 | 2,818 | 2,975 | 15,000 |
| 2025/04/07 | 2,920 | 2,920 | 2,812 | 2,815 | 23,100 |
| 2025/04/04 | 3,035 | 3,035 | 2,906 | 2,967 | 31,200 |
| 2025/04/03 | 3,125 | 3,125 | 3,055 | 3,080 | 16,000 |