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 |
|---|---|---|---|---|---|
| 2026/06/12 | 5,460 | 5,560 | 5,220 | 5,290 | 40,800 |
| 2026/06/11 | 5,200 | 5,450 | 5,200 | 5,370 | 25,300 |
| 2026/06/10 | 5,420 | 5,480 | 5,210 | 5,240 | 34,800 |
| 2026/06/09 | 5,470 | 5,590 | 5,330 | 5,410 | 26,400 |
| 2026/06/08 | 5,330 | 5,440 | 5,230 | 5,390 | 52,500 |
| 2026/06/05 | 5,370 | 5,620 | 5,340 | 5,430 | 37,200 |
| 2026/06/04 | 5,100 | 5,480 | 5,050 | 5,350 | 55,600 |
| 2026/06/03 | 4,770 | 5,130 | 4,770 | 5,090 | 30,400 |
| 2026/06/02 | 4,980 | 5,000 | 4,825 | 4,840 | 27,700 |
| 2026/06/01 | 5,010 | 5,030 | 4,835 | 4,980 | 35,600 |
| 2026/05/29 | 5,190 | 5,270 | 5,000 | 5,010 | 25,700 |
| 2026/05/28 | 4,995 | 5,190 | 4,990 | 5,140 | 38,700 |
| 2026/05/27 | 5,030 | 5,080 | 4,960 | 5,040 | 21,700 |
| 2026/05/26 | 5,020 | 5,080 | 4,975 | 5,020 | 23,700 |
| 2026/05/25 | 5,180 | 5,180 | 4,965 | 5,010 | 28,900 |
| 2026/05/22 | 5,200 | 5,230 | 5,170 | 5,220 | 14,800 |
| 2026/05/21 | 5,120 | 5,260 | 5,120 | 5,170 | 15,500 |
| 2026/05/20 | 5,300 | 5,300 | 5,000 | 5,120 | 36,500 |
| 2026/05/19 | 5,420 | 5,420 | 5,210 | 5,300 | 26,600 |
| 2026/05/18 | 5,350 | 5,350 | 5,240 | 5,320 | 38,800 |
| 2026/05/15 | 5,460 | 5,480 | 5,330 | 5,450 | 29,400 |
| 2026/05/14 | 5,470 | 5,610 | 5,460 | 5,460 | 34,400 |
| 2026/05/13 | 5,380 | 5,470 | 5,250 | 5,430 | 41,900 |
| 2026/05/12 | 5,220 | 5,480 | 5,200 | 5,430 | 83,700 |
| 2026/05/11 | 5,270 | 5,420 | 5,020 | 5,020 | 62,200 |
| 2026/05/08 | 4,610 | 5,310 | 4,565 | 5,180 | 134,100 |
| 2026/05/07 | 4,740 | 4,785 | 4,570 | 4,605 | 48,200 |
| 2026/05/01 | 4,555 | 4,685 | 4,520 | 4,670 | 38,700 |
| 2026/04/30 | 4,615 | 4,665 | 4,550 | 4,575 | 54,000 |
| 2026/04/28 | 4,430 | 4,605 | 4,430 | 4,605 | 26,400 |
| 2026/04/27 | 4,480 | 4,570 | 4,440 | 4,485 | 43,100 |
| 2026/04/24 | 4,340 | 4,530 | 4,335 | 4,505 | 59,300 |
| 2026/04/23 | 4,305 | 4,370 | 4,255 | 4,290 | 49,700 |
| 2026/04/22 | 4,260 | 4,280 | 4,210 | 4,235 | 18,900 |
| 2026/04/21 | 4,395 | 4,395 | 4,255 | 4,255 | 28,100 |
| 2026/04/20 | 4,420 | 4,495 | 4,365 | 4,395 | 54,200 |
| 2026/04/17 | 4,370 | 4,400 | 4,285 | 4,365 | 39,100 |
| 2026/04/16 | 4,320 | 4,460 | 4,320 | 4,370 | 36,000 |
| 2026/04/15 | 4,380 | 4,420 | 4,305 | 4,315 | 30,300 |
| 2026/04/14 | 4,525 | 4,595 | 4,240 | 4,380 | 94,500 |
| 2026/04/13 | 4,510 | 4,620 | 4,510 | 4,595 | 56,800 |
| 2026/04/10 | 4,560 | 4,595 | 4,460 | 4,460 | 41,000 |
| 2026/04/09 | 4,490 | 4,580 | 4,460 | 4,475 | 38,700 |
| 2026/04/08 | 4,460 | 4,540 | 4,445 | 4,510 | 63,000 |
| 2026/04/07 | 4,345 | 4,480 | 4,345 | 4,460 | 58,000 |
| 2026/04/06 | 4,495 | 4,495 | 4,330 | 4,330 | 65,700 |
| 2026/04/03 | 4,530 | 4,600 | 4,390 | 4,510 | 68,100 |
| 2026/03/27 | 5,070 | 5,150 | 4,930 | 5,100 | 170,700 |
| 2026/03/26 | 4,925 | 5,070 | 4,880 | 5,070 | 136,400 |
| 2026/03/25 | 4,570 | 4,845 | 4,570 | 4,820 | 92,200 |
| 2026/03/24 | 4,655 | 4,790 | 4,470 | 4,505 | 101,300 |
| 2026/03/23 | 4,560 | 4,680 | 4,475 | 4,635 | 186,100 |
| 2026/03/19 | 4,500 | 4,565 | 4,365 | 4,420 | 68,900 |
| 2026/03/18 | 4,370 | 4,555 | 4,345 | 4,515 | 68,000 |
| 2026/03/17 | 4,325 | 4,420 | 4,255 | 4,335 | 95,000 |
| 2026/03/16 | 4,090 | 4,395 | 4,045 | 4,330 | 177,000 |
| 2026/03/13 | 3,945 | 4,100 | 3,920 | 4,020 | 96,100 |
| 2026/03/12 | 3,850 | 3,935 | 3,800 | 3,935 | 38,200 |
| 2026/03/11 | 3,820 | 3,930 | 3,820 | 3,865 | 51,700 |
| 2026/03/10 | 3,720 | 3,815 | 3,680 | 3,795 | 49,200 |
| 2026/03/09 | 3,645 | 3,715 | 3,550 | 3,660 | 61,100 |
| 2026/03/06 | 3,730 | 3,755 | 3,670 | 3,715 | 29,700 |
| 2026/03/05 | 3,770 | 3,850 | 3,750 | 3,800 | 47,800 |
| 2026/03/04 | 3,770 | 3,840 | 3,635 | 3,650 | 75,400 |
| 2026/03/03 | 3,850 | 3,865 | 3,790 | 3,790 | 69,200 |
| 2026/03/02 | 3,845 | 3,870 | 3,790 | 3,835 | 38,300 |
| 2026/02/27 | 3,820 | 3,925 | 3,810 | 3,900 | 31,100 |
| 2026/02/26 | 3,850 | 3,875 | 3,815 | 3,825 | 33,000 |
| 2026/02/25 | 3,905 | 3,910 | 3,845 | 3,875 | 19,500 |
| 2026/02/24 | 3,825 | 3,940 | 3,790 | 3,900 | 41,900 |
| 2026/02/20 | 3,970 | 4,035 | 3,805 | 3,830 | 76,400 |
| 2026/02/19 | 3,885 | 3,885 | 3,840 | 3,845 | 23,900 |
| 2026/02/18 | 3,820 | 3,885 | 3,800 | 3,870 | 29,400 |
| 2026/02/17 | 3,745 | 3,810 | 3,740 | 3,770 | 32,300 |
| 2026/02/16 | 3,745 | 3,815 | 3,730 | 3,745 | 29,600 |
| 2026/02/13 | 3,835 | 3,840 | 3,720 | 3,735 | 52,300 |
| 2026/02/12 | 3,990 | 3,990 | 3,845 | 3,845 | 87,600 |
| 2026/02/10 | 3,905 | 3,970 | 3,850 | 3,920 | 90,000 |
| 2026/02/09 | 4,085 | 4,090 | 3,820 | 3,855 | 87,300 |
| 2026/02/06 | 3,990 | 4,020 | 3,950 | 4,015 | 17,600 |
| 2026/02/05 | 4,020 | 4,045 | 4,005 | 4,020 | 18,900 |
| 2026/02/04 | 3,915 | 4,020 | 3,915 | 3,990 | 21,300 |
| 2026/02/03 | 3,930 | 3,990 | 3,930 | 3,950 | 29,700 |
| 2026/02/02 | 3,915 | 3,985 | 3,890 | 3,890 | 27,400 |
| 2026/01/30 | 3,960 | 3,970 | 3,905 | 3,925 | 19,200 |
| 2026/01/29 | 3,890 | 3,980 | 3,825 | 3,960 | 26,100 |
| 2026/01/28 | 3,985 | 3,985 | 3,875 | 3,875 | 22,500 |
| 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 |