4025東証P貸借
業種 化学
多木化学 株価時系列データ
PTS
3,950.5
円
(14:44)
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 |
---|---|
4,045 (24/05/01) | 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) |
---|---|---|---|---|---|---|---|
5/8 | 3,925 | 3,960 | 3,895 | 3,955 | +25 | +0.6 | 9,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 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 |
4/15 | 3,645 | 3,810 | 3,615 | 3,755 | +40 | +1.1 | 19,000 |
4/12 | 3,685 | 3,785 | 3,650 | 3,715 | +75 | +2.1 | 15,700 |
4/11 | 3,615 | 3,665 | 3,600 | 3,640 | +15 | +0.4 | 8,200 |
4/10 | 3,655 | 3,705 | 3,625 | 3,625 | -20 | -0.6 | 4,900 |
4/9 | 3,660 | 3,690 | 3,600 | 3,645 | -40 | -1.1 | 15,300 |
4/8 | 3,640 | 3,745 | 3,610 | 3,685 | +80 | +2.2 | 18,000 |
4/5 | 3,575 | 3,635 | 3,555 | 3,605 | -30 | -0.8 | 11,700 |
4/4 | 3,660 | 3,695 | 3,600 | 3,635 | -5 | -0.1 | 14,200 |
4/3 | 3,620 | 3,700 | 3,570 | 3,640 | -45 | -1.2 | 12,500 |
4/2 | 3,800 | 3,800 | 3,680 | 3,685 | -105 | -2.8 | 10,400 |
4/1 | 3,810 | 3,835 | 3,765 | 3,790 | -20 | -0.5 | 11,900 |
3/29 | 3,680 | 3,840 | 3,665 | 3,810 | +85 | +2.3 | 10,600 |
3/28 | 3,850 | 3,865 | 3,690 | 3,725 | -130 | -3.4 | 14,300 |
3/27 | 3,800 | 3,860 | 3,800 | 3,855 | +75 | +2.0 | 18,800 |
3/26 | 3,735 | 3,795 | 3,710 | 3,780 | +55 | +1.5 | 12,800 |
3/25 | 3,730 | 3,760 | 3,700 | 3,725 | -20 | -0.5 | 12,600 |
3/22 | 3,780 | 3,810 | 3,745 | 3,745 | 0 | 0.0 | 17,200 |
▶︎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