4,822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) |
|---|---|---|---|---|---|---|
| 2020/05/27 | 7,320.0 | 7,480.0 | 6,960.0 | 7,020.0 | 7,020.0 | 94,400 |
| 2020/05/26 | 6,850.0 | 7,180.0 | 6,850.0 | 7,120.0 | 7,120.0 | 69,400 |
| 2020/05/25 | 6,560.0 | 6,800.0 | 6,470.0 | 6,700.0 | 6,700.0 | 59,500 |
| 2020/05/22 | 6,200.0 | 6,540.0 | 6,200.0 | 6,390.0 | 6,390.0 | 58,600 |
| 2020/05/21 | 5,990.0 | 6,200.0 | 5,950.0 | 6,190.0 | 6,190.0 | 41,200 |
| 2020/05/20 | 5,880.0 | 6,010.0 | 5,880.0 | 5,990.0 | 5,990.0 | 19,500 |
| 2020/05/19 | 6,180.0 | 6,180.0 | 5,860.0 | 5,940.0 | 5,940.0 | 37,600 |
| 2020/05/18 | 5,850.0 | 6,120.0 | 5,800.0 | 5,980.0 | 5,980.0 | 73,500 |
| 2020/05/15 | 5,780.0 | 5,820.0 | 5,710.0 | 5,750.0 | 5,750.0 | 39,400 |
| 2020/05/14 | 5,700.0 | 5,790.0 | 5,620.0 | 5,690.0 | 5,690.0 | 40,700 |
| 2020/05/13 | 5,520.0 | 5,750.0 | 5,450.0 | 5,720.0 | 5,720.0 | 45,800 |
| 2020/05/12 | 5,660.0 | 5,720.0 | 5,440.0 | 5,520.0 | 5,520.0 | 47,600 |
| 2020/05/11 | 5,600.0 | 5,660.0 | 5,520.0 | 5,660.0 | 5,660.0 | 36,700 |
| 2020/05/08 | 5,450.0 | 5,540.0 | 5,410.0 | 5,500.0 | 5,500.0 | 48,000 |
| 2020/05/07 | 5,320.0 | 5,410.0 | 5,270.0 | 5,400.0 | 5,400.0 | 33,200 |
| 2020/05/01 | 5,300.0 | 5,480.0 | 5,190.0 | 5,410.0 | 5,410.0 | 74,500 |
| 2020/04/30 | 5,500.0 | 5,580.0 | 5,180.0 | 5,290.0 | 5,290.0 | 77,300 |
| 2020/04/28 | 5,320.0 | 5,610.0 | 5,280.0 | 5,440.0 | 5,440.0 | 202,900 |
| 2020/04/27 | 5,150.0 | 5,470.0 | 5,090.0 | 5,390.0 | 5,390.0 | 108,000 |
| 2020/04/24 | 4,870.0 | 5,050.0 | 4,800.0 | 5,040.0 | 5,040.0 | 53,800 |
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。
