！決算発表予定日 2024/04/30
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 |
|---|---|
| 4,680 (23/04/25) | 3,020 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,865 (24/03/28) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,730 | 3,750 | 3,655 | 3,695 | -80 | -2.1 | 15,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/21 | 3,780 | 3,790 | 3,725 | 3,745 | +5 | +0.1 | 18,700 |
| 3/19 | 3,690 | 3,745 | 3,640 | 3,740 | +35 | +0.9 | 16,100 |
| 3/18 | 3,795 | 3,795 | 3,660 | 3,705 | -85 | -2.2 | 19,000 |
| 3/15 | 3,700 | 3,790 | 3,665 | 3,790 | +90 | +2.4 | 97,600 |
| 3/14 | 3,560 | 3,760 | 3,560 | 3,700 | +140 | +3.9 | 54,900 |
| 3/13 | 3,610 | 3,610 | 3,505 | 3,560 | -5 | -0.1 | 9,400 |
| 3/12 | 3,500 | 3,590 | 3,415 | 3,565 | +85 | +2.4 | 15,600 |
| 3/11 | 3,565 | 3,565 | 3,420 | 3,480 | -105 | -2.9 | 9,600 |
| 3/8 | 3,530 | 3,600 | 3,520 | 3,585 | +35 | +1.0 | 13,800 |
| 3/7 | 3,575 | 3,630 | 3,525 | 3,550 | -25 | -0.7 | 14,800 |
▶︎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