4025東証P貸借
業種 化学
多木化学 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,495 (23/06/07) | 3,020 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,065 (24/05/28) | 3,105 (24/01/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,995 | 4,060 | 3,990 | 4,030 | +70 | +1.8 | 15,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,935 | 3,980 | 3,925 | 3,960 | +25 | +0.6 | 7,400 |
| 5/29 | 4,000 | 4,020 | 3,910 | 3,935 | -65 | -1.6 | 8,400 |
| 5/28 | 4,040 | 4,065 | 4,000 | 4,000 | -30 | -0.7 | 9,800 |
| 5/27 | 3,955 | 4,030 | 3,920 | 4,030 | +135 | +3.5 | 14,400 |
| 5/24 | 3,845 | 3,930 | 3,835 | 3,895 | +5 | +0.1 | 12,900 |
| 5/23 | 3,865 | 3,920 | 3,820 | 3,890 | +25 | +0.7 | 10,300 |
| 5/22 | 3,905 | 3,920 | 3,845 | 3,865 | -40 | -1.0 | 11,200 |
| 5/21 | 3,940 | 3,965 | 3,850 | 3,905 | -30 | -0.8 | 7,800 |
| 5/20 | 3,925 | 4,020 | 3,925 | 3,935 | +10 | +0.3 | 14,900 |
| 5/17 | 3,900 | 3,950 | 3,830 | 3,925 | -15 | -0.4 | 7,600 |
| 5/16 | 3,945 | 3,990 | 3,850 | 3,940 | 0 | 0.0 | 11,300 |
| 5/15 | 3,985 | 3,985 | 3,930 | 3,940 | -45 | -1.1 | 7,200 |
| 5/14 | 3,990 | 3,990 | 3,945 | 3,985 | +10 | +0.3 | 5,700 |
| 5/13 | 4,010 | 4,010 | 3,950 | 3,975 | -20 | -0.5 | 5,000 |
| 5/10 | 4,035 | 4,040 | 3,995 | 3,995 | 0 | 0.0 | 8,000 |
| 5/9 | 3,975 | 4,040 | 3,950 | 3,995 | +40 | +1.0 | 17,600 |
| 5/8 | 3,925 | 3,960 | 3,895 | 3,955 | +25 | +0.6 | 9,800 |
| 5/7 | 3,870 | 3,930 | 3,830 | 3,930 | +130 | +3.4 | 14,900 |
| 5/2 | 3,855 | 3,860 | 3,800 | 3,800 | -55 | -1.4 | 13,700 |
| 5/1 | 4,015 | 4,045 | 3,810 | 3,855 | -75 | -1.9 | 22,500 |
| 4/30 | 3,830 | 3,935 | 3,770 | 3,930 | +100 | +2.6 | 18,100 |
| 4/26 | 3,880 | 3,880 | 3,775 | 3,830 | -50 | -1.3 | 11,200 |
| 4/25 | 3,885 | 3,920 | 3,860 | 3,880 | +15 | +0.4 | 10,400 |
| 4/24 | 3,920 | 3,920 | 3,845 | 3,865 | -10 | -0.3 | 13,300 |
| 4/23 | 3,820 | 3,945 | 3,815 | 3,875 | +100 | +2.7 | 35,700 |
| 4/22 | 3,725 | 3,800 | 3,705 | 3,775 | +80 | +2.2 | 14,600 |
| 4/19 | 3,730 | 3,750 | 3,655 | 3,695 | -80 | -2.1 | 15,200 |
| 4/18 | 3,640 | 3,845 | 3,625 | 3,775 | +155 | +4.3 | 26,600 |
| 4/17 | 3,635 | 3,670 | 3,585 | 3,620 | +35 | +1.0 | 11,600 |
| 4/16 | 3,705 | 3,705 | 3,580 | 3,585 | -170 | -4.5 | 12,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて