4,809円
多木化学の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/09/18 | 6,510.0 | 6,770.0 | 6,410.0 | 6,760.0 | 6,760.0 | 38,600 |
| 2020/09/17 | 6,650.0 | 6,710.0 | 6,460.0 | 6,480.0 | 6,480.0 | 36,900 |
| 2020/09/16 | 6,320.0 | 6,590.0 | 6,300.0 | 6,560.0 | 6,560.0 | 24,900 |
| 2020/09/15 | 6,330.0 | 6,390.0 | 6,240.0 | 6,270.0 | 6,270.0 | 23,600 |
| 2020/09/14 | 6,350.0 | 6,350.0 | 6,220.0 | 6,340.0 | 6,340.0 | 17,000 |
| 2020/09/11 | 6,250.0 | 6,290.0 | 6,190.0 | 6,250.0 | 6,250.0 | 18,700 |
| 2020/09/10 | 6,130.0 | 6,190.0 | 6,050.0 | 6,150.0 | 6,150.0 | 18,700 |
| 2020/09/09 | 6,020.0 | 6,120.0 | 6,000.0 | 6,040.0 | 6,040.0 | 21,000 |
| 2020/09/08 | 5,970.0 | 6,090.0 | 5,860.0 | 6,090.0 | 6,090.0 | 26,400 |
| 2020/09/07 | 6,240.0 | 6,240.0 | 5,940.0 | 5,960.0 | 5,960.0 | 21,700 |
| 2020/09/04 | 5,980.0 | 6,250.0 | 5,980.0 | 6,140.0 | 6,140.0 | 35,200 |
| 2020/09/03 | 5,850.0 | 6,060.0 | 5,800.0 | 5,990.0 | 5,990.0 | 24,900 |
| 2020/09/02 | 5,820.0 | 5,900.0 | 5,720.0 | 5,800.0 | 5,800.0 | 14,400 |
| 2020/09/01 | 5,870.0 | 5,870.0 | 5,810.0 | 5,820.0 | 5,820.0 | 7,800 |
| 2020/08/31 | 5,790.0 | 5,940.0 | 5,780.0 | 5,920.0 | 5,920.0 | 13,900 |
| 2020/08/28 | 5,930.0 | 5,950.0 | 5,710.0 | 5,790.0 | 5,790.0 | 18,900 |
| 2020/08/27 | 5,970.0 | 5,970.0 | 5,920.0 | 5,920.0 | 5,920.0 | 3,500 |
| 2020/08/26 | 5,990.0 | 5,990.0 | 5,910.0 | 5,980.0 | 5,980.0 | 6,900 |
| 2020/08/25 | 5,890.0 | 5,990.0 | 5,890.0 | 5,990.0 | 5,990.0 | 9,800 |
| 2020/08/24 | 5,920.0 | 5,920.0 | 5,810.0 | 5,890.0 | 5,890.0 | 7,700 |
おすすめ条件でスクリーニングされた銘柄を見る
多木化学の取引履歴を振り返りませんか？
多木化学の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
