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 |
|---|---|
| 4,045 (24/05/01) | 3,105 (24/01/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 3,925 | 4,020 | 3,925 | 3,935 | +10 | +0.3 | 29,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,425 | 3,475 | 3,365 | 3,390 | -55 | -1.6 | 72,600 |
| 10/13 | 3,505 | 3,545 | 3,435 | 3,445 | -50 | -1.4 | 62,900 |
| 10/6 | 3,770 | 3,805 | 3,430 | 3,495 | -275 | -7.3 | 119,000 |
| 9/29 | 3,715 | 3,820 | 3,685 | 3,770 | +75 | +2.0 | 80,200 |
| 9/22 | 3,800 | 3,810 | 3,615 | 3,695 | -110 | -2.9 | 70,600 |
| 9/15 | 3,695 | 3,820 | 3,620 | 3,805 | +110 | +3.0 | 72,700 |
| 9/8 | 3,810 | 3,880 | 3,685 | 3,695 | -115 | -3.0 | 73,100 |
| 9/1 | 3,725 | 3,855 | 3,720 | 3,810 | +130 | +3.5 | 46,900 |
| 8/25 | 3,740 | 3,755 | 3,595 | 3,680 | -85 | -2.3 | 78,400 |
| 8/18 | 4,000 | 4,020 | 3,750 | 3,765 | -235 | -5.9 | 71,900 |
| 8/10 | 3,815 | 4,000 | 3,815 | 4,000 | +150 | +3.9 | 45,300 |
| 8/4 | 4,080 | 4,135 | 3,820 | 3,850 | -230 | -5.6 | 101,300 |
| 7/28 | 4,170 | 4,180 | 4,000 | 4,080 | -20 | -0.5 | 83,400 |
| 7/21 | 4,085 | 4,145 | 4,040 | 4,100 | +70 | +1.7 | 43,600 |
| 7/14 | 4,140 | 4,180 | 3,970 | 4,030 | -75 | -1.8 | 69,700 |
| 7/7 | 4,330 | 4,365 | 4,055 | 4,105 | -225 | -5.2 | 85,100 |
| 6/30 | 4,295 | 4,405 | 4,260 | 4,330 | +55 | +1.3 | 44,300 |
| 6/23 | 4,300 | 4,370 | 4,250 | 4,275 | -25 | -0.6 | 55,400 |
| 6/16 | 4,390 | 4,460 | 4,300 | 4,300 | -105 | -2.4 | 61,500 |
| 6/9 | 4,330 | 4,495 | 4,280 | 4,405 | +115 | +2.7 | 65,200 |
| 6/2 | 4,365 | 4,380 | 4,150 | 4,290 | -45 | -1.0 | 67,100 |
| 5/26 | 4,405 | 4,475 | 4,320 | 4,335 | -70 | -1.6 | 50,400 |
| 5/19 | 4,420 | 4,440 | 4,360 | 4,405 | +15 | +0.3 | 41,900 |
| 5/12 | 4,370 | 4,390 | 4,270 | 4,390 | +55 | +1.3 | 76,500 |
| 5/2 | 4,565 | 4,590 | 4,315 | 4,335 | -300 | -6.5 | 58,100 |
| 4/28 | 4,555 | 4,680 | 4,505 | 4,635 | +85 | +1.9 | 64,300 |
| 4/21 | 4,530 | 4,650 | 4,480 | 4,550 | +70 | +1.6 | 38,800 |
| 4/14 | 4,515 | 4,590 | 4,450 | 4,480 | -35 | -0.8 | 62,200 |
| 4/7 | 4,770 | 4,820 | 4,485 | 4,515 | -200 | -4.2 | 63,200 |
| 3/31 | 4,535 | 4,780 | 4,525 | 4,715 | +185 | +4.1 | 64,600 |
▶︎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