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
2020/12/30 6,430 6,570 6,390 6,520 13,100
2020/12/29 6,480 6,570 6,350 6,530 31,100
2020/12/28 6,580 6,650 6,510 6,580 26,200
2020/12/25 6,520 6,570 6,450 6,540 25,300
2020/12/24 6,400 6,550 6,400 6,460 10,800
2020/12/23 6,250 6,440 6,240 6,410 21,200
2020/12/22 6,510 6,510 6,250 6,270 15,700
2020/12/21 6,580 6,680 6,480 6,480 27,700
2020/12/18 6,250 6,750 6,250 6,660 36,200
2020/12/17 6,400 6,420 6,330 6,350 8,900
2020/12/16 6,480 6,530 6,400 6,400 8,400
2020/12/15 6,610 6,650 6,460 6,490 12,000
2020/12/14 6,690 6,740 6,620 6,620 12,500
2020/12/11 6,620 6,710 6,600 6,650 12,300
2020/12/10 6,740 6,750 6,620 6,640 9,800
2020/12/09 6,740 6,790 6,660 6,740 10,100
2020/12/08 6,570 6,730 6,570 6,690 8,400
2020/12/07 6,800 6,830 6,670 6,670 13,600
2020/12/04 6,740 6,770 6,600 6,770 8,700
2020/12/03 6,730 6,790 6,680 6,740 9,200
2020/12/02 6,830 6,830 6,680 6,710 16,100
2020/12/01 6,690 6,770 6,660 6,730 9,000
2020/11/30 6,800 6,820 6,650 6,650 18,100
2020/11/27 6,830 6,890 6,780 6,820 17,700
2020/11/26 6,740 6,820 6,740 6,740 7,600
2020/11/25 6,830 6,980 6,770 6,780 14,700
2020/11/24 6,950 6,980 6,810 6,830 12,100
2020/11/20 6,780 6,810 6,720 6,750 6,000
2020/11/19 6,840 6,840 6,700 6,780 24,400
2020/11/18 6,920 6,950 6,780 6,780 27,700
2020/11/17 7,040 7,130 6,930 6,990 37,700
2020/11/16 7,240 7,310 6,950 6,990 55,000
2020/11/13 7,400 7,420 7,070 7,190 45,200
2020/11/12 7,350 7,480 7,220 7,290 44,400
2020/11/11 7,140 7,440 7,020 7,360 52,200
2020/11/10 6,920 7,120 6,760 7,000 68,200
2020/11/09 6,760 6,940 6,760 6,920 20,200
2020/11/06 6,720 6,870 6,630 6,750 23,900
2020/11/05 6,580 6,810 6,510 6,720 29,500
2020/11/04 6,070 6,500 6,050 6,480 42,000
2020/11/02 6,580 6,690 6,020 6,070 40,600
2020/10/30 6,880 6,880 6,560 6,580 14,700
2020/10/29 6,520 6,820 6,520 6,780 15,900
2020/10/28 6,690 6,710 6,550 6,620 17,700
2020/10/27 6,670 6,710 6,520 6,710 14,700
2020/10/26 6,630 6,850 6,610 6,670 19,500
2020/10/23 6,750 6,760 6,520 6,630 14,700
2020/10/22 6,900 6,900 6,690 6,720 16,700
2020/10/21 6,800 6,880 6,790 6,850 8,600
2020/10/20 6,790 6,860 6,740 6,780 13,100
2020/10/19 6,820 6,900 6,820 6,870 7,200
2020/10/16 6,870 6,960 6,780 6,800 14,600
2020/10/15 6,910 6,970 6,830 6,960 16,400
2020/10/14 6,830 6,930 6,770 6,910 16,300
2020/10/13 6,840 6,860 6,700 6,830 11,200
2020/10/12 6,990 7,040 6,850 6,900 9,700
2020/10/09 7,030 7,030 6,890 6,960 12,200
2020/10/08 6,990 7,110 6,950 7,030 13,100
2020/10/07 6,910 6,960 6,850 6,920 11,200
2020/10/06 7,010 7,030 6,870 6,910 10,900
2020/10/05 6,860 7,040 6,860 6,910 19,000
2020/10/02 7,120 7,160 6,850 6,860 38,500
2020/09/30 7,060 7,360 7,040 7,230 38,100
2020/09/29 7,300 7,360 7,080 7,160 51,700
2020/09/28 7,040 7,420 6,960 7,370 67,100
2020/09/25 6,790 6,990 6,720 6,990 38,600
2020/09/24 6,760 6,960 6,620 6,660 30,100
2020/09/23 6,740 6,820 6,680 6,710 22,100
2020/09/18 6,510 6,770 6,410 6,760 38,600
2020/09/17 6,650 6,710 6,460 6,480 36,900
2020/09/16 6,320 6,590 6,300 6,560 24,900
2020/09/15 6,330 6,390 6,240 6,270 23,600
2020/09/14 6,350 6,350 6,220 6,340 17,000
2020/09/11 6,250 6,290 6,190 6,250 18,700
2020/09/10 6,130 6,190 6,050 6,150 18,700
2020/09/09 6,020 6,120 6,000 6,040 21,000
2020/09/08 5,970 6,090 5,860 6,090 26,400
2020/09/07 6,240 6,240 5,940 5,960 21,700
2020/09/04 5,980 6,250 5,980 6,140 35,200
2020/09/03 5,850 6,060 5,800 5,990 24,900
2020/09/02 5,820 5,900 5,720 5,800 14,400
2020/09/01 5,870 5,870 5,810 5,820 7,800
2020/08/31 5,790 5,940 5,780 5,920 13,900
2020/08/28 5,930 5,950 5,710 5,790 18,900
2020/08/27 5,970 5,970 5,920 5,920 3,500
2020/08/26 5,990 5,990 5,910 5,980 6,900
2020/08/25 5,890 5,990 5,890 5,990 9,800
2020/08/24 5,920 5,920 5,810 5,890 7,700
2020/08/21 5,970 6,000 5,880 5,920 7,600
2020/08/20 6,040 6,060 5,920 5,950 14,400
2020/08/19 6,090 6,100 6,030 6,090 12,900
2020/08/18 6,010 6,080 5,960 6,050 13,600
2020/08/17 6,270 6,270 5,920 5,990 19,300
2020/08/14 6,130 6,330 6,130 6,170 15,100
2020/08/13 6,020 6,190 6,020 6,160 24,500
2020/08/12 6,050 6,120 5,950 6,040 26,200
2020/08/11 5,990 6,100 5,930 6,040 26,700
2020/08/07 6,070 6,090 5,890 5,980 24,600
2020/08/06 6,000 6,110 5,980 6,060 21,500
2020/08/05 5,930 6,110 5,930 6,060 23,300
2020/08/04 6,030 6,350 5,920 6,000 49,100
2020/08/03 5,660 6,040 5,590 6,030 59,100
2020/07/31 6,930 6,930 6,450 6,460 22,300
2020/07/30 6,950 7,080 6,910 7,080 28,900
2020/07/29 7,030 7,060 6,950 6,970 18,300
2020/07/28 7,110 7,110 7,010 7,030 6,700
2020/07/27 7,030 7,140 7,000 7,100 13,700
2020/07/22 7,040 7,170 7,030 7,030 11,600
2020/07/21 6,940 7,200 6,940 7,150 27,400
2020/07/20 7,000 7,060 6,860 7,040 13,300
2020/07/17 7,180 7,190 6,990 7,060 11,800
2020/07/16 7,230 7,310 7,150 7,170 8,700
2020/07/15 7,240 7,360 7,160 7,230 19,200
2020/07/14 7,240 7,310 7,180 7,240 18,600
2020/07/13 7,130 7,290 7,030 7,270 35,300
2020/07/10 7,450 7,560 7,000 7,030 61,200
2020/07/09 6,860 6,920 6,720 6,810 28,500
2020/07/08 6,840 6,930 6,810 6,850 22,300
2020/07/07 6,940 7,120 6,790 6,870 50,600
2020/07/06 6,970 6,980 6,830 6,860 24,700
2020/07/03 6,950 7,110 6,910 6,970 22,700
2020/07/02 7,010 7,170 6,860 6,920 44,700
2020/07/01 7,590 7,680 7,160 7,160 35,300
2020/06/30 7,860 7,930 7,540 7,700 30,800
2020/06/29 7,190 7,850 7,190 7,780 78,700
2020/06/26 7,240 7,380 7,190 7,340 31,700
2020/06/25 7,300 7,390 7,150 7,350 36,400
2020/06/24 7,710 7,710 7,440 7,450 23,800
2020/06/23 7,670 7,760 7,520 7,740 21,200
2020/06/22 7,540 7,680 7,480 7,670 27,400
2020/06/19 7,740 7,740 7,580 7,680 16,100
2020/06/18 7,800 7,800 7,530 7,740 18,500
2020/06/17 7,950 7,950 7,660 7,700 21,100
2020/06/16 7,430 7,930 7,410 7,880 40,800
2020/06/15 7,600 7,600 7,310 7,390 40,700
2020/06/12 7,640 7,890 7,340 7,690 43,100
2020/06/11 7,830 8,050 7,770 7,770 42,300
2020/06/10 7,900 7,980 7,620 7,840 52,000
2020/06/09 8,130 8,200 7,700 7,860 63,800
2020/06/08 8,420 8,480 7,910 8,130 78,700
2020/06/05 8,010 8,720 7,970 8,400 114,700
2020/06/04 7,790 7,990 7,700 7,950 50,400
2020/06/03 7,720 7,840 7,630 7,760 81,200
2020/06/02 7,110 7,700 7,020 7,660 101,600
2020/06/01 7,240 7,280 7,110 7,140 36,900
2020/05/29 6,900 7,200 6,830 7,200 200,600
2020/05/28 7,000 7,000 6,560 6,940 73,800
2020/05/27 7,320 7,480 6,960 7,020 94,400
2020/05/26 6,850 7,180 6,850 7,120 69,400
2020/05/25 6,560 6,800 6,470 6,700 59,500
2020/05/22 6,200 6,540 6,200 6,390 58,600
2020/05/21 5,990 6,200 5,950 6,190 41,200
2020/05/20 5,880 6,010 5,880 5,990 19,500
2020/05/19 6,180 6,180 5,860 5,940 37,600
2020/05/18 5,850 6,120 5,800 5,980 73,500
2020/05/15 5,780 5,820 5,710 5,750 39,400
2020/05/14 5,700 5,790 5,620 5,690 40,700
2020/05/13 5,520 5,750 5,450 5,720 45,800
2020/05/12 5,660 5,720 5,440 5,520 47,600
2020/05/11 5,600 5,660 5,520 5,660 36,700
2020/05/08 5,450 5,540 5,410 5,500 48,000
2020/05/07 5,320 5,410 5,270 5,400 33,200
2020/05/01 5,300 5,480 5,190 5,410 74,500
2020/04/30 5,500 5,580 5,180 5,290 77,300
2020/04/28 5,320 5,610 5,280 5,440 202,900
2020/04/27 5,150 5,470 5,090 5,390 108,000
2020/04/24 4,870 5,050 4,800 5,040 53,800
2020/04/23 4,820 4,880 4,770 4,870 29,500
2020/04/22 4,715 4,875 4,680 4,805 50,600
2020/04/21 4,485 4,795 4,440 4,730 57,600
2020/04/20 4,415 4,495 4,310 4,495 34,000
2020/04/17 4,330 4,370 4,260 4,345 22,600
2020/04/16 4,285 4,350 4,200 4,285 35,700
2020/04/15 4,315 4,380 4,185 4,245 24,300
2020/04/14 4,310 4,395 4,265 4,315 23,900
2020/04/13 4,380 4,465 4,275 4,330 27,700
2020/04/10 4,350 4,415 4,230 4,380 32,500
2020/04/09 4,200 4,375 4,125 4,305 50,300
2020/04/08 3,775 4,310 3,705 4,185 92,800
2020/04/07 3,750 3,860 3,505 3,705 13,700
2020/04/06 3,350 3,560 3,350 3,540 15,800
2020/04/03 3,425 3,515 3,295 3,350 9,500
2020/04/02 3,525 3,545 3,380 3,480 12,100
2020/04/01 3,760 3,760 3,610 3,630 10,600
2020/03/31 3,725 3,840 3,645 3,760 18,000
2020/03/30 3,710 3,900 3,620 3,795 22,000
2020/03/27 3,760 3,780 3,590 3,780 26,400
2020/03/26 3,490 3,610 3,420 3,550 17,600
2020/03/25 3,480 3,755 3,475 3,660 22,600
2020/03/24 3,445 3,580 3,290 3,535 21,900
2020/03/23 3,220 3,480 3,150 3,445 23,600
2020/03/19 3,230 3,435 3,090 3,150 25,300
2020/03/18 3,255 3,500 3,205 3,215 27,800
2020/03/17 2,946 3,330 2,851 3,270 27,800
2020/03/16 2,948 3,165 2,875 3,045 16,400
2020/03/13 2,919 3,010 2,784 2,848 31,000
2020/03/12 3,305 3,305 3,060 3,115 20,100
2020/03/11 3,365 3,410 3,310 3,320 12,800
2020/03/10 3,080 3,445 3,035 3,425 20,300
2020/03/09 3,525 3,525 3,225 3,290 24,100
2020/03/06 3,735 3,735 3,585 3,595 18,600
2020/03/05 3,775 3,825 3,725 3,735 13,000
2020/03/04 3,605 3,770 3,605 3,730 18,800
2020/03/03 3,900 3,910 3,640 3,680 21,100
2020/03/02 3,575 3,785 3,575 3,725 28,900
2020/02/28 3,625 3,705 3,575 3,670 29,300
2020/02/27 4,115 4,135 3,875 3,905 42,300
2020/02/26 4,195 4,260 4,145 4,185 15,900
2020/02/25 4,305 4,360 4,285 4,320 20,400
2020/02/21 4,405 4,485 4,405 4,445 7,900
2020/02/20 4,540 4,540 4,410 4,425 8,200
2020/02/19 4,525 4,585 4,505 4,530 5,600
2020/02/18 4,620 4,620 4,470 4,565 11,400
2020/02/17 4,615 4,635 4,585 4,620 11,100
2020/02/14 4,620 4,645 4,605 4,645 8,700
2020/02/13 4,660 4,670 4,600 4,645 16,400
2020/02/12 4,630 4,725 4,605 4,640 36,100
2020/02/10 4,555 4,600 4,525 4,565 6,300
2020/02/07 4,565 4,600 4,505 4,545 6,200
2020/02/06 4,450 4,565 4,450 4,520 18,000
2020/02/05 4,435 4,485 4,430 4,430 9,100
2020/02/04 4,340 4,460 4,330 4,430 7,200
2020/02/03 4,390 4,400 4,335 4,370 8,400
2020/01/31 4,380 4,420 4,340 4,410 12,500
2020/01/30 4,400 4,405 4,310 4,405 22,700
2020/01/29 4,390 4,400 4,335 4,370 14,900
2020/01/28 4,400 4,455 4,335 4,345 30,100
2020/01/27 4,410 4,415 4,340 4,340 9,800
2020/01/24 4,520 4,520 4,430 4,430 10,000
2020/01/23 4,505 4,510 4,465 4,490 10,000
2020/01/22 4,490 4,545 4,485 4,495 12,900
2020/01/21 4,510 4,550 4,495 4,495 5,700
2020/01/20 4,520 4,555 4,505 4,505 7,100
2020/01/17 4,600 4,610 4,520 4,520 9,800
2020/01/16 4,575 4,580 4,550 4,550 5,100
2020/01/15 4,630 4,630 4,580 4,585 6,800
2020/01/14 4,655 4,665 4,620 4,645 7,400
2020/01/10 4,650 4,685 4,650 4,665 3,900
2020/01/09 4,660 4,685 4,635 4,650 4,800
2020/01/08 4,650 4,680 4,605 4,615 14,700
2020/01/07 4,565 4,715 4,565 4,715 12,800
2020/01/06 4,605 4,610 4,530 4,555 16,700

このページの先頭へ