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
2004/12/30 338 338 338 338 1,000
2004/12/29 343 343 335 335 10,000
2004/12/28 348 348 345 346 4,000
2004/12/27 351 352 351 351 15,000
2004/12/24 351 351 351 351 5,000
2004/12/22 357 358 350 350 7,000
2004/12/21 363 363 355 355 5,000
2004/12/20 367 367 367 367 16,000
2004/12/17 350 350 350 350 1,000
2004/12/16 349 349 349 349 1,000
2004/12/15 346 346 346 346 4,000
2004/12/14 345 346 345 346 20,000
2004/12/13 346 346 338 338 5,000
2004/12/10 347 347 347 347 1,000
2004/12/09 341 343 341 343 3,000
2004/12/08 346 346 340 346 13,000
2004/12/07 355 355 340 345 5,000
2004/12/06 357 357 355 355 10,000
2004/12/03 357 357 357 357 3,000
2004/12/02 356 357 356 357 5,000
2004/12/01 357 357 356 356 4,000
2004/11/30 370 370 357 357 14,000
2004/11/29 356 356 356 356 1,000
2004/11/25 355 355 355 355 8,000
2004/11/24 349 349 349 349 1,000
2004/11/22 355 355 345 345 7,000
2004/11/18 355 355 355 355 3,000
2004/11/17 355 355 355 355 3,000
2004/11/16 360 360 355 355 6,000
2004/11/15 360 360 360 360 4,000
2004/11/12 358 360 358 360 13,000
2004/11/11 358 358 357 357 7,000
2004/11/10 357 357 357 357 4,000
2004/11/09 356 356 356 356 2,000
2004/11/05 365 365 353 353 11,000
2004/11/04 365 365 365 365 4,000
2004/11/02 365 365 365 365 7,000
2004/11/01 359 365 359 365 8,000
2004/10/29 355 355 355 355 7,000
2004/10/28 355 355 355 355 2,000
2004/10/27 355 355 350 350 9,000
2004/10/26 350 350 350 350 2,000
2004/10/25 350 350 350 350 5,000
2004/10/22 353 353 350 350 11,000
2004/10/21 349 353 349 353 9,000
2004/10/20 348 348 347 347 3,000
2004/10/19 348 348 345 345 9,000
2004/10/18 346 348 346 348 4,000
2004/10/15 345 345 344 345 13,000
2004/10/14 346 346 346 346 1,000
2004/10/13 346 346 346 346 1,000
2004/10/12 345 345 345 345 5,000
2004/10/08 345 345 345 345 5,000
2004/10/07 345 348 343 343 9,000
2004/10/06 340 345 340 345 6,000
2004/10/05 340 340 340 340 5,000
2004/10/04 346 346 340 340 11,000
2004/10/01 346 346 346 346 6,000
2004/09/30 345 345 345 345 5,000
2004/09/29 348 348 340 344 19,000
2004/09/28 348 348 348 348 4,000
2004/09/27 343 343 340 343 21,000
2004/09/24 340 345 338 343 10,000
2004/09/22 334 340 334 334 12,000
2004/09/21 333 333 333 333 7,000
2004/09/17 334 334 332 332 2,000
2004/09/16 331 331 331 331 2,000
2004/09/15 335 335 330 330 3,000
2004/09/14 340 340 340 340 7,000
2004/09/13 345 345 345 345 5,000
2004/09/10 345 345 345 345 2,000
2004/09/09 345 345 345 345 10,000
2004/09/08 342 350 342 345 15,000
2004/09/07 342 342 342 342 2,000
2004/09/06 342 342 342 342 3,000
2004/09/03 340 340 340 340 2,000
2004/09/01 339 340 339 340 2,000
2004/08/31 339 339 339 339 1,000
2004/08/30 325 325 325 325 3,000
2004/08/27 330 350 330 350 21,000
2004/08/26 330 330 330 330 10,000
2004/08/25 330 330 325 325 6,000
2004/08/24 316 316 315 315 16,000
2004/08/23 315 315 315 315 4,000
2004/08/20 311 315 310 315 16,000
2004/08/18 316 316 310 310 7,000
2004/08/17 317 317 315 315 6,000
2004/08/12 317 317 317 317 1,000
2004/08/11 329 329 317 317 4,000
2004/08/09 315 316 315 316 4,000
2004/08/06 318 318 315 315 5,000
2004/08/03 330 330 307 312 7,000
2004/08/02 330 330 330 330 15,000
2004/07/30 330 330 330 330 1,000
2004/07/29 335 335 335 335 5,000
2004/07/27 339 339 339 339 1,000
2004/07/26 340 340 340 340 2,000
2004/07/23 340 345 340 340 19,000
2004/07/22 340 340 340 340 15,000
2004/07/21 335 335 335 335 1,000
2004/07/20 330 330 330 330 2,000
2004/07/16 335 335 330 330 5,000
2004/07/15 330 335 330 335 4,000
2004/07/14 330 330 327 327 6,000
2004/07/13 327 327 326 326 6,000
2004/07/12 327 327 327 327 1,000
2004/07/09 325 325 325 325 2,000
2004/07/07 323 326 323 325 4,000
2004/07/06 315 323 315 320 5,000
2004/07/05 333 333 333 333 23,000
2004/07/02 332 333 332 333 14,000
2004/07/01 333 333 332 332 6,000
2004/06/30 338 339 332 332 8,000
2004/06/29 337 337 336 336 10,000
2004/06/28 332 333 332 332 9,000
2004/06/25 331 333 331 331 5,000
2004/06/22 331 331 330 330 20,000
2004/06/21 330 330 330 330 11,000
2004/06/18 325 325 320 320 12,000
2004/06/17 330 330 325 325 3,000
2004/06/16 329 330 315 330 9,000
2004/06/15 321 321 320 320 5,000
2004/06/11 324 325 320 320 8,000
2004/06/10 325 325 325 325 1,000
2004/06/09 325 325 325 325 7,000
2004/06/08 325 325 325 325 7,000
2004/06/07 320 321 320 320 4,000
2004/06/04 310 311 310 311 3,000
2004/06/01 310 310 310 310 1,000
2004/05/28 309 309 309 309 3,000
2004/05/27 305 305 305 305 3,000
2004/05/25 319 320 319 319 13,000
2004/05/24 319 319 319 319 2,000
2004/05/21 303 303 303 303 3,000
2004/05/20 303 303 303 303 1,000
2004/05/19 300 300 300 300 4,000
2004/05/17 300 300 280 280 12,000
2004/05/14 303 303 301 301 5,000
2004/05/13 303 303 303 303 2,000
2004/05/11 300 300 300 300 2,000
2004/05/10 338 338 320 320 4,000
2004/05/07 340 340 340 340 1,000
2004/05/06 345 345 345 345 11,000
2004/04/28 345 345 345 345 1,000
2004/04/27 338 338 338 338 1,000
2004/04/26 338 338 335 335 11,000
2004/04/23 338 338 338 338 19,000
2004/04/22 332 338 330 338 8,000
2004/04/21 330 332 330 331 17,000
2004/04/19 324 330 324 330 4,000
2004/04/16 346 346 345 345 6,000
2004/04/15 350 350 346 346 9,000
2004/04/14 350 350 350 350 1,000
2004/04/13 350 355 350 355 7,000
2004/04/12 341 350 341 350 12,000
2004/04/09 341 341 341 341 2,000
2004/04/08 348 348 348 348 1,000
2004/04/07 349 355 340 348 9,000
2004/04/06 332 360 332 350 14,000
2004/04/05 330 332 330 332 13,000
2004/04/02 320 330 320 330 2,000
2004/04/01 328 328 312 312 6,000
2004/03/31 328 328 328 328 10,000
2004/03/30 324 328 324 325 13,000
2004/03/29 320 324 307 324 10,000
2004/03/26 315 320 315 319 6,000
2004/03/25 317 317 310 310 19,000
2004/03/24 315 315 315 315 3,000
2004/03/23 320 320 311 311 13,000
2004/03/22 329 330 320 320 12,000
2004/03/19 325 330 325 329 7,000
2004/03/18 321 335 321 330 13,000
2004/03/17 305 333 300 310 24,000
2004/03/16 295 300 294 300 18,000
2004/03/15 295 295 290 290 8,000
2004/03/12 290 294 290 294 6,000
2004/03/11 281 281 281 281 3,000
2004/03/10 295 295 291 291 4,000
2004/03/09 296 296 290 295 8,000
2004/03/08 287 296 286 296 10,000
2004/03/04 289 289 286 286 3,000
2004/03/03 290 290 289 289 4,000
2004/03/02 290 290 288 288 4,000
2004/03/01 286 286 286 286 1,000
2004/02/27 285 288 285 288 11,000
2004/02/26 290 290 285 285 18,000
2004/02/25 282 290 282 290 26,000
2004/02/24 279 280 279 280 18,000
2004/02/23 275 275 275 275 6,000
2004/02/20 275 275 275 275 2,000
2004/02/18 275 275 275 275 5,000
2004/02/17 275 275 275 275 2,000
2004/02/13 270 270 270 270 2,000
2004/02/12 270 270 270 270 1,000
2004/02/10 270 273 270 273 4,000
2004/02/09 270 270 270 270 1,000
2004/02/06 272 272 270 270 28,000
2004/02/05 274 274 274 274 4,000
2004/02/04 273 275 273 275 6,000
2004/02/03 273 273 273 273 2,000
2004/01/30 269 269 268 268 15,000
2004/01/29 279 279 279 279 1,000
2004/01/28 290 290 280 280 17,000
2004/01/27 277 300 277 300 11,000
2004/01/26 275 275 275 275 7,000
2004/01/23 272 273 272 273 8,000
2004/01/22 272 272 272 272 2,000
2004/01/21 273 273 268 268 6,000
2004/01/20 271 272 271 272 4,000
2004/01/19 267 270 267 270 3,000
2004/01/16 268 269 268 269 3,000
2004/01/15 274 274 269 269 4,000
2004/01/14 275 275 274 274 2,000
2004/01/13 275 275 275 275 1,000
2004/01/09 272 272 272 272 2,000
2004/01/06 270 270 270 270 4,000

このページの先頭へ