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 |