4,869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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 8,380.0 | 8,410.0 | 8,210.0 | 8,300.0 | 4,150.0 | 21,800 |
| 2018/11/27 | 7,990.0 | 8,700.0 | 7,950.0 | 8,430.0 | 4,215.0 | 111,400 |
| 2018/11/26 | 7,320.0 | 7,380.0 | 7,230.0 | 7,370.0 | 3,685.0 | 7,200 |
| 2018/11/22 | 7,410.0 | 7,480.0 | 7,220.0 | 7,330.0 | 3,665.0 | 19,800 |
| 2018/11/21 | 7,560.0 | 7,770.0 | 7,480.0 | 7,480.0 | 3,740.0 | 15,600 |
| 2018/11/20 | 7,400.0 | 8,070.0 | 7,380.0 | 7,770.0 | 3,885.0 | 22,700 |
| 2018/11/19 | 7,140.0 | 7,880.0 | 7,140.0 | 7,700.0 | 3,850.0 | 31,500 |
| 2018/11/16 | 7,400.0 | 7,410.0 | 7,150.0 | 7,240.0 | 3,620.0 | 28,900 |
| 2018/11/15 | 7,690.0 | 7,690.0 | 7,400.0 | 7,510.0 | 3,755.0 | 22,900 |
| 2018/11/14 | 7,900.0 | 7,980.0 | 7,640.0 | 7,770.0 | 3,885.0 | 18,500 |
| 2018/11/13 | 7,880.0 | 7,930.0 | 7,740.0 | 7,860.0 | 3,930.0 | 30,100 |
| 2018/11/12 | 8,450.0 | 8,450.0 | 8,000.0 | 8,130.0 | 4,065.0 | 28,900 |
| 2018/11/09 | 8,500.0 | 8,550.0 | 8,280.0 | 8,340.0 | 4,170.0 | 24,600 |
| 2018/11/08 | 8,570.0 | 8,770.0 | 8,380.0 | 8,550.0 | 4,275.0 | 28,400 |
| 2018/11/07 | 8,600.0 | 8,850.0 | 8,350.0 | 8,470.0 | 4,235.0 | 32,100 |
| 2018/11/06 | 8,320.0 | 9,170.0 | 8,130.0 | 8,600.0 | 4,300.0 | 79,700 |
| 2018/11/05 | 8,700.0 | 8,770.0 | 8,310.0 | 8,450.0 | 4,225.0 | 45,800 |
| 2018/11/02 | 9,260.0 | 9,320.0 | 8,690.0 | 8,940.0 | 4,470.0 | 58,000 |
| 2018/11/01 | 9,650.0 | 9,650.0 | 9,260.0 | 9,370.0 | 4,685.0 | 41,100 |
| 2018/10/31 | 9,330.0 | 9,990.0 | 9,250.0 | 9,380.0 | 4,690.0 | 112,500 |
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。
