日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 330 348 330 348 15,000
1999/12/29 333 333 330 330 9,000
1999/12/28 349 349 330 335 20,000
1999/12/27 327 352 327 352 7,000
1999/12/24 370 370 350 369 30,000
1999/12/22 348 370 341 370 17,000
1999/12/21 350 353 343 353 20,000
1999/12/20 370 370 350 350 26,000
1999/12/17 361 380 355 380 39,000
1999/12/16 361 361 361 361 13,000
1999/12/15 365 371 355 355 12,000
1999/12/14 387 390 380 380 23,000
1999/12/13 386 386 386 386 1,000
1999/12/10 390 390 388 388 8,000
1999/12/09 350 388 350 388 19,000
1999/12/08 355 355 350 350 17,000
1999/12/07 370 370 355 355 23,000
1999/12/06 370 370 370 370 4,000
1999/12/03 370 370 350 360 18,000
1999/12/02 375 385 370 385 11,000
1999/12/01 380 380 375 375 19,000
1999/11/30 380 390 380 380 22,000
1999/11/29 408 408 395 395 12,000
1999/11/26 409 409 407 409 29,000
1999/11/25 409 410 395 409 24,000
1999/11/24 420 420 395 410 14,000
1999/11/22 420 420 415 420 20,000
1999/11/19 416 417 415 415 18,000
1999/11/18 404 415 404 409 10,000
1999/11/17 400 404 400 404 8,000
1999/11/16 381 390 379 385 48,000
1999/11/15 379 379 371 377 90,000
1999/11/12 355 361 340 359 52,000
1999/11/11 380 390 380 380 9,000
1999/11/10 390 391 390 390 10,000
1999/11/09 400 400 400 400 10,000
1999/11/08 390 390 390 390 3,000
1999/11/05 395 395 390 390 15,000
1999/11/04 395 395 390 395 9,000
1999/11/02 400 400 399 399 5,000
1999/11/01 405 405 396 400 27,000
1999/10/29 405 410 405 405 18,000
1999/10/28 406 410 401 401 6,000
1999/10/27 400 405 400 400 21,000
1999/10/26 420 420 400 400 18,000
1999/10/25 415 420 410 420 4,000
1999/10/22 420 420 410 410 11,000
1999/10/21 431 435 430 430 9,000
1999/10/20 430 430 420 429 18,000
1999/10/19 390 410 385 410 16,000
1999/10/18 390 400 380 390 8,000
1999/10/15 394 395 380 389 22,000
1999/10/14 398 400 395 395 20,000
1999/10/13 400 400 385 398 32,000
1999/10/12 405 405 390 400 11,000
1999/10/08 391 400 385 400 40,000
1999/10/07 400 401 395 398 49,000
1999/10/06 407 407 399 399 37,000
1999/10/05 421 421 415 415 11,000
1999/10/04 422 422 420 420 22,000
1999/10/01 423 430 420 421 13,000
1999/09/30 428 428 421 423 29,000
1999/09/29 427 430 415 428 13,000
1999/09/28 440 445 431 435 44,000
1999/09/27 440 441 425 440 28,000
1999/09/24 475 475 440 440 50,000
1999/09/22 464 465 460 460 10,000
1999/09/21 461 465 461 462 10,000
1999/09/20 473 479 460 460 7,000
1999/09/17 490 490 451 466 23,000
1999/09/16 480 495 480 490 7,000
1999/09/14 490 499 480 480 36,000
1999/09/13 485 489 480 489 15,000
1999/09/10 450 482 450 480 27,000
1999/09/09 460 460 445 445 12,000
1999/09/08 450 460 450 450 9,000
1999/09/07 450 450 450 450 3,000
1999/09/06 451 455 450 450 6,000
1999/09/03 460 460 450 450 3,000
1999/09/02 460 460 455 459 6,000
1999/09/01 465 465 465 465 3,000
1999/08/31 480 480 450 475 17,000
1999/08/30 480 480 480 480 1,000
1999/08/27 465 465 465 465 4,000
1999/08/26 468 468 467 467 6,000
1999/08/25 475 475 467 467 5,000
1999/08/24 465 465 465 465 3,000
1999/08/23 480 480 465 465 5,000
1999/08/20 464 480 464 480 10,000
1999/08/18 470 480 470 480 8,000
1999/08/17 470 470 470 470 6,000
1999/08/16 482 482 460 460 3,000
1999/08/13 451 452 451 452 3,000
1999/08/12 450 460 450 460 10,000
1999/08/11 449 450 440 450 24,000
1999/08/10 459 459 450 450 10,000
1999/08/09 463 463 450 460 25,000
1999/08/06 494 494 470 473 15,000
1999/08/05 505 505 480 494 34,000
1999/08/04 499 510 499 510 3,000
1999/08/03 518 519 499 519 4,000
1999/08/02 491 518 491 516 10,000
1999/07/30 501 521 500 521 5,000
1999/07/29 528 528 510 520 10,000
1999/07/28 520 520 520 520 5,000
1999/07/27 529 529 528 528 4,000
1999/07/26 525 530 519 525 14,000
1999/07/23 526 530 525 530 18,000
1999/07/22 526 530 525 526 12,000
1999/07/21 530 530 525 525 7,000
1999/07/19 500 540 500 530 7,000
1999/07/16 525 540 498 540 39,000
1999/07/15 545 546 527 540 19,000
1999/07/14 545 546 522 545 24,000
1999/07/13 511 545 511 545 14,000
1999/07/12 545 546 525 541 15,000
1999/07/09 528 548 528 546 7,000
1999/07/08 550 550 548 548 16,000
1999/07/07 502 550 491 550 82,000
1999/07/06 510 530 507 507 23,000
1999/07/05 501 530 501 527 17,000
1999/07/02 541 541 530 530 15,000
1999/07/01 510 531 510 531 13,000
1999/06/30 549 550 520 530 14,000
1999/06/29 530 539 530 539 5,000
1999/06/28 530 549 521 540 19,000
1999/06/25 549 550 530 535 10,000
1999/06/24 542 550 539 550 11,000
1999/06/23 551 555 540 540 11,000
1999/06/22 560 560 541 551 5,000
1999/06/21 545 560 536 560 18,000
1999/06/18 560 560 531 546 26,000
1999/06/17 546 560 540 546 11,000
1999/06/16 550 550 540 545 20,000
1999/06/15 560 565 550 550 12,000
1999/06/14 555 565 555 560 8,000
1999/06/11 555 570 551 560 12,000
1999/06/10 576 580 570 580 4,000
1999/06/09 580 590 576 576 16,000
1999/06/08 590 590 570 580 32,000
1999/06/07 566 578 550 570 19,000
1999/06/04 544 570 544 565 52,000
1999/06/03 551 555 538 538 8,000
1999/06/02 564 569 564 565 11,000
1999/06/01 560 565 550 565 36,000
1999/05/31 530 570 530 545 29,000
1999/05/28 485 520 485 520 31,000
1999/05/27 518 521 500 515 26,000
1999/05/26 528 528 520 521 20,000
1999/05/25 535 535 530 530 19,000
1999/05/24 560 575 550 550 40,000
1999/05/21 587 589 570 570 20,000
1999/05/20 570 590 570 589 11,000
1999/05/19 590 590 577 577 12,000
1999/05/18 600 600 580 590 56,000
1999/05/17 614 615 595 600 72,000
1999/05/14 620 626 601 616 169,000
1999/05/13 586 619 581 619 159,000
1999/05/12 575 595 575 584 25,000
1999/05/11 575 575 563 575 26,000
1999/05/10 580 585 575 575 30,000
1999/05/07 590 599 589 598 54,000
1999/05/06 580 580 570 571 27,000
1999/04/30 590 590 580 580 52,000
1999/04/28 599 599 592 593 29,000
1999/04/27 599 599 590 599 45,000
1999/04/26 600 600 585 599 33,000
1999/04/23 584 600 575 600 61,000
1999/04/22 590 600 572 584 81,000
1999/04/21 609 610 570 570 144,000
1999/04/20 550 610 550 610 199,000
1999/04/19 550 559 541 550 55,000
1999/04/16 540 550 540 545 50,000
1999/04/15 559 560 540 540 55,000
1999/04/14 560 560 522 550 55,000
1999/04/13 570 570 540 550 55,000
1999/04/12 580 595 570 570 65,000
1999/04/09 605 605 568 580 114,000
1999/04/08 604 604 568 600 139,000
1999/04/07 620 625 574 605 266,000
1999/04/06 510 600 510 600 422,000
1999/04/05 500 510 495 500 132,000
1999/04/02 515 515 485 500 194,000
1999/04/01 441 510 441 505 274,000
1999/03/31 448 459 435 441 225,000
1999/03/30 469 500 448 450 741,000
1999/03/29 409 444 408 444 318,000
1999/03/26 350 364 340 364 126,000
1999/03/25 320 330 320 330 28,000
1999/03/24 325 326 320 320 42,000
1999/03/23 315 326 315 326 29,000
1999/03/19 318 325 317 317 34,000
1999/03/18 312 320 309 315 29,000
1999/03/17 305 312 305 306 48,000
1999/03/16 300 305 293 305 43,000
1999/03/15 290 299 290 299 14,000
1999/03/12 300 300 290 300 24,000
1999/03/11 294 300 293 300 16,000
1999/03/10 294 295 290 293 22,000
1999/03/09 289 291 289 289 19,000
1999/03/08 281 290 281 289 13,000
1999/03/05 278 278 278 278 10,000
1999/03/04 278 278 278 278 5,000
1999/03/03 285 285 285 285 2,000
1999/03/02 280 280 280 280 5,000
1999/02/26 290 290 286 290 11,000
1999/02/25 290 290 290 290 5,000
1999/02/24 290 292 289 292 7,000
1999/02/23 295 295 290 290 5,000
1999/02/22 292 299 285 299 4,000
1999/02/19 295 298 295 297 17,000
1999/02/18 282 295 281 295 8,000
1999/02/17 267 295 266 295 22,000
1999/02/15 265 267 265 267 11,000
1999/02/12 268 268 264 264 11,000
1999/02/10 270 270 258 265 4,000
1999/02/09 260 270 260 270 2,000
1999/02/08 266 270 261 270 6,000
1999/02/05 270 270 261 261 13,000
1999/02/04 270 270 270 270 3,000
1999/02/03 270 273 270 270 5,000
1999/02/02 261 273 260 270 10,000
1999/02/01 273 273 273 273 3,000
1999/01/29 274 274 273 273 7,000
1999/01/28 270 275 270 274 9,000
1999/01/27 274 274 274 274 4,000
1999/01/26 283 283 280 280 8,000
1999/01/25 280 284 278 284 15,000
1999/01/22 285 285 280 280 2,000
1999/01/21 280 280 277 277 8,000
1999/01/20 284 284 284 284 1,000
1999/01/19 284 284 284 284 1,000
1999/01/18 288 288 284 284 2,000
1999/01/14 290 290 290 290 1,000
1999/01/13 280 285 280 285 3,000
1999/01/12 292 295 292 295 11,000
1999/01/11 290 292 290 292 3,000
1999/01/08 290 290 290 290 1,000
1999/01/07 285 286 285 285 6,000
1999/01/06 280 287 280 287 43,000
1999/01/05 298 298 283 290 5,000
1999/01/04 298 298 298 298 1,000

このページの先頭へ