多木化学
4025プライム/化学/TAKI CHEMICAL CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,945.0 | 4,100.0 | 3,920.0 | 4,020.0 | +85.0 | +2.16% | 96,100 |
| 2026-03-12 | 3,850.0 | 3,935.0 | 3,800.0 | 3,935.0 | +70.0 | +1.81% | 38,200 |
| 2026-03-11 | 3,820.0 | 3,930.0 | 3,820.0 | 3,865.0 | +70.0 | +1.84% | 51,700 |
| 2026-03-10 | 3,720.0 | 3,815.0 | 3,680.0 | 3,795.0 | +135.0 | +3.69% | 49,200 |
| 2026-03-09 | 3,645.0 | 3,715.0 | 3,550.0 | 3,660.0 | -55.0 | -1.48% | 61,100 |
| 2026-03-06 | 3,730.0 | 3,755.0 | 3,670.0 | 3,715.0 | -85.0 | -2.24% | 29,700 |
| 2026-03-05 | 3,770.0 | 3,850.0 | 3,750.0 | 3,800.0 | +150.0 | +4.11% | 47,800 |
| 2026-03-04 | 3,770.0 | 3,840.0 | 3,635.0 | 3,650.0 | -140.0 | -3.69% | 75,400 |
| 2026-03-03 | 3,850.0 | 3,865.0 | 3,790.0 | 3,790.0 | -45.0 | -1.17% | 69,200 |
| 2026-03-02 | 3,845.0 | 3,870.0 | 3,790.0 | 3,835.0 | -65.0 | -1.67% | 38,300 |
| 2026-02-27 | 3,820.0 | 3,925.0 | 3,810.0 | 3,900.0 | +75.0 | +1.96% | 31,100 |
| 2026-02-26 | 3,850.0 | 3,875.0 | 3,815.0 | 3,825.0 | -50.0 | -1.29% | 33,000 |
| 2026-02-25 | 3,905.0 | 3,910.0 | 3,845.0 | 3,875.0 | -25.0 | -0.64% | 19,500 |
| 2026-02-24 | 3,825.0 | 3,940.0 | 3,790.0 | 3,900.0 | +70.0 | +1.83% | 41,900 |
| 2026-02-20 | 3,970.0 | 4,035.0 | 3,805.0 | 3,830.0 | -15.0 | -0.39% | 76,400 |
| 2026-02-19 | 3,885.0 | 3,885.0 | 3,840.0 | 3,845.0 | -25.0 | -0.65% | 23,900 |
| 2026-02-18 | 3,820.0 | 3,885.0 | 3,800.0 | 3,870.0 | +100.0 | +2.65% | 29,400 |
| 2026-02-17 | 3,745.0 | 3,810.0 | 3,740.0 | 3,770.0 | +25.0 | +0.67% | 32,300 |
| 2026-02-16 | 3,745.0 | 3,815.0 | 3,730.0 | 3,745.0 | +10.0 | +0.27% | 29,600 |
| 2026-02-13 | 3,835.0 | 3,840.0 | 3,720.0 | 3,735.0 | -110.0 | -2.86% | 52,300 |
| 2026-02-12 | 3,990.0 | 3,990.0 | 3,845.0 | 3,845.0 | -75.0 | -1.91% | 87,600 |
| 2026-02-10 | 3,905.0 | 3,970.0 | 3,850.0 | 3,920.0 | +65.0 | +1.69% | 90,000 |
| 2026-02-09 | 4,085.0 | 4,090.0 | 3,820.0 | 3,855.0 | -160.0 | -3.99% | 87,300 |
| 2026-02-06 | 3,990.0 | 4,020.0 | 3,950.0 | 4,015.0 | -5.0 | -0.12% | 17,600 |
| 2026-02-05 | 4,020.0 | 4,045.0 | 4,005.0 | 4,020.0 | +30.0 | +0.75% | 18,900 |
| 2026-02-04 | 3,915.0 | 4,020.0 | 3,915.0 | 3,990.0 | +40.0 | +1.01% | 21,300 |
| 2026-02-03 | 3,930.0 | 3,990.0 | 3,930.0 | 3,950.0 | +60.0 | +1.54% | 29,700 |
| 2026-02-02 | 3,915.0 | 3,985.0 | 3,890.0 | 3,890.0 | -35.0 | -0.89% | 27,400 |
| 2026-01-30 | 3,960.0 | 3,970.0 | 3,905.0 | 3,925.0 | -35.0 | -0.88% | 19,200 |
| 2026-01-29 | 3,890.0 | 3,980.0 | 3,825.0 | 3,960.0 | +85.0 | +2.19% | 26,100 |
| 2026-01-28 | 3,985.0 | 3,985.0 | 3,875.0 | 3,875.0 | -150.0 | -3.73% | 22,500 |
| 2026-01-27 | 3,970.0 | 4,045.0 | 3,940.0 | 4,025.0 | +55.0 | +1.39% | 29,200 |
| 2026-01-26 | 4,020.0 | 4,030.0 | 3,955.0 | 3,970.0 | -80.0 | -1.98% | 27,200 |
| 2026-01-23 | 4,035.0 | 4,050.0 | 4,005.0 | 4,050.0 | -15.0 | -0.37% | 12,100 |
| 2026-01-22 | 3,975.0 | 4,080.0 | 3,975.0 | 4,065.0 | +125.0 | +3.17% | 30,400 |
| 2026-01-21 | 3,900.0 | 3,940.0 | 3,855.0 | 3,940.0 | -25.0 | -0.63% | 28,200 |
| 2026-01-20 | 3,975.0 | 3,995.0 | 3,930.0 | 3,965.0 | -30.0 | -0.75% | 26,800 |
| 2026-01-19 | 4,105.0 | 4,105.0 | 3,965.0 | 3,995.0 | -110.0 | -2.68% | 46,200 |
| 2026-01-16 | 4,060.0 | 4,110.0 | 4,055.0 | 4,105.0 | +10.0 | +0.24% | 22,300 |
| 2026-01-15 | 4,080.0 | 4,110.0 | 4,030.0 | 4,095.0 | +15.0 | +0.37% | 55,400 |
| 2026-01-14 | 3,960.0 | 4,110.0 | 3,950.0 | 4,080.0 | +105.0 | +2.64% | 40,600 |
| 2026-01-13 | 4,005.0 | 4,035.0 | 3,945.0 | 3,975.0 | -30.0 | -0.75% | 58,000 |
| 2026-01-09 | 3,940.0 | 4,030.0 | 3,935.0 | 4,005.0 | +100.0 | +2.56% | 36,100 |
| 2026-01-08 | 4,010.0 | 4,010.0 | 3,905.0 | 3,905.0 | -130.0 | -3.22% | 22,400 |
| 2026-01-07 | 3,910.0 | 4,060.0 | 3,910.0 | 4,035.0 | +70.0 | +1.77% | 33,200 |
| 2026-01-06 | 3,945.0 | 3,995.0 | 3,945.0 | 3,965.0 | +50.0 | +1.28% | 29,600 |
| 2026-01-05 | 3,845.0 | 3,935.0 | 3,830.0 | 3,915.0 | +90.0 | +2.35% | 28,000 |
| 2025-12-30 | 3,885.0 | 3,895.0 | 3,810.0 | 3,825.0 | -105.0 | -2.67% | 27,400 |
| 2025-12-29 | 4,000.0 | 4,000.0 | 3,880.0 | 3,930.0 | -80.0 | -2.00% | 79,800 |
| 2025-12-26 | 4,095.0 | 4,095.0 | 3,995.0 | 4,010.0 | -60.0 | -1.47% | 84,700 |
| 2025-12-25 | 3,990.0 | 4,135.0 | 3,990.0 | 4,070.0 | +85.0 | +2.13% | 48,900 |
| 2025-12-24 | 4,025.0 | 4,050.0 | 3,985.0 | 3,985.0 | -25.0 | -0.62% | 29,500 |
| 2025-12-23 | 4,015.0 | 4,065.0 | 3,980.0 | 4,010.0 | +45.0 | +1.13% | 46,300 |
| 2025-12-22 | 3,955.0 | 4,125.0 | 3,930.0 | 3,965.0 | +150.0 | +3.93% | 100,600 |
| 2025-12-19 | 3,810.0 | 3,850.0 | 3,785.0 | 3,815.0 | +50.0 | +1.33% | 28,000 |
| 2025-12-18 | 3,775.0 | 3,845.0 | 3,765.0 | 3,765.0 | -80.0 | -2.08% | 45,100 |
| 2025-12-17 | 3,695.0 | 3,845.0 | 3,665.0 | 3,845.0 | +195.0 | +5.34% | 77,700 |
| 2025-12-16 | 3,700.0 | 3,700.0 | 3,610.0 | 3,650.0 | -65.0 | -1.75% | 86,400 |
| 2025-12-15 | 3,645.0 | 3,715.0 | 3,645.0 | 3,715.0 | +65.0 | +1.78% | 84,400 |
| 2025-12-12 | 3,640.0 | 3,680.0 | 3,640.0 | 3,650.0 | +75.0 | +2.10% | 48,000 |
| 2025-12-11 | 3,635.0 | 3,650.0 | 3,570.0 | 3,575.0 | -65.0 | -1.79% | 38,300 |
| 2025-12-10 | 3,590.0 | 3,655.0 | 3,580.0 | 3,640.0 | +60.0 | +1.68% | 24,300 |
| 2025-12-09 | 3,600.0 | 3,610.0 | 3,565.0 | 3,580.0 | -10.0 | -0.28% | 19,600 |
| 2025-12-08 | 3,550.0 | 3,605.0 | 3,550.0 | 3,590.0 | +50.0 | +1.41% | 32,800 |
| 2025-12-05 | 3,570.0 | 3,580.0 | 3,540.0 | 3,540.0 | -35.0 | -0.98% | 16,700 |
| 2025-12-04 | 3,585.0 | 3,610.0 | 3,570.0 | 3,575.0 | -10.0 | -0.28% | 16,400 |
| 2025-12-03 | 3,655.0 | 3,665.0 | 3,585.0 | 3,585.0 | -65.0 | -1.78% | 14,200 |
| 2025-12-02 | 3,735.0 | 3,735.0 | 3,620.0 | 3,650.0 | -80.0 | -2.14% | 21,500 |
| 2025-12-01 | 3,700.0 | 3,730.0 | 3,665.0 | 3,730.0 | +40.0 | +1.08% | 19,900 |
| 2025-11-28 | 3,660.0 | 3,690.0 | 3,660.0 | 3,690.0 | +55.0 | +1.51% | 14,200 |
| 2025-11-27 | 3,670.0 | 3,670.0 | 3,630.0 | 3,635.0 | 0.0 | 0.00% | 22,700 |
| 2025-11-26 | 3,590.0 | 3,655.0 | 3,590.0 | 3,635.0 | +35.0 | +0.97% | 15,900 |
| 2025-11-25 | 3,605.0 | 3,635.0 | 3,570.0 | 3,600.0 | +30.0 | +0.84% | 21,400 |
| 2025-11-21 | 3,485.0 | 3,570.0 | 3,485.0 | 3,570.0 | +45.0 | +1.28% | 12,400 |
| 2025-11-20 | 3,500.0 | 3,535.0 | 3,495.0 | 3,525.0 | +30.0 | +0.86% | 13,200 |
| 2025-11-19 | 3,500.0 | 3,540.0 | 3,480.0 | 3,495.0 | -10.0 | -0.29% | 11,800 |
| 2025-11-18 | 3,565.0 | 3,565.0 | 3,505.0 | 3,505.0 | -65.0 | -1.82% | 16,800 |
| 2025-11-17 | 3,595.0 | 3,605.0 | 3,565.0 | 3,570.0 | -25.0 | -0.70% | 11,800 |
| 2025-11-14 | 3,605.0 | 3,605.0 | 3,560.0 | 3,595.0 | -15.0 | -0.42% | 9,800 |
| 2025-11-13 | 3,560.0 | 3,625.0 | 3,560.0 | 3,610.0 | +40.0 | +1.12% | 11,200 |
| 2025-11-12 | 3,535.0 | 3,600.0 | 3,535.0 | 3,570.0 | -5.0 | -0.14% | 22,500 |
| 2025-11-11 | 3,615.0 | 3,635.0 | 3,530.0 | 3,575.0 | -55.0 | -1.52% | 30,000 |
| 2025-11-10 | 3,755.0 | 3,790.0 | 3,600.0 | 3,630.0 | -55.0 | -1.49% | 41,900 |
| 2025-11-07 | 3,745.0 | 3,745.0 | 3,680.0 | 3,685.0 | -65.0 | -1.73% | 13,400 |
| 2025-11-06 | 3,715.0 | 3,820.0 | 3,710.0 | 3,750.0 | +35.0 | +0.94% | 28,800 |
| 2025-11-05 | 3,685.0 | 3,735.0 | 3,635.0 | 3,715.0 | +30.0 | +0.81% | 31,200 |
| 2025-11-04 | 3,630.0 | 3,755.0 | 3,610.0 | 3,685.0 | +75.0 | +2.08% | 19,500 |
| 2025-10-31 | 3,635.0 | 3,635.0 | 3,590.0 | 3,610.0 | +10.0 | +0.28% | 14,500 |
| 2025-10-30 | 3,615.0 | 3,645.0 | 3,590.0 | 3,600.0 | -25.0 | -0.69% | 21,600 |
| 2025-10-29 | 3,705.0 | 3,710.0 | 3,620.0 | 3,625.0 | -75.0 | -2.03% | 17,100 |
| 2025-10-28 | 3,800.0 | 3,800.0 | 3,695.0 | 3,700.0 | -115.0 | -3.01% | 16,200 |
| 2025-10-27 | 3,805.0 | 3,830.0 | 3,795.0 | 3,815.0 | +50.0 | +1.33% | 10,400 |
| 2025-10-24 | 3,800.0 | 3,800.0 | 3,750.0 | 3,765.0 | -10.0 | -0.26% | 8,000 |
| 2025-10-23 | 3,750.0 | 3,800.0 | 3,740.0 | 3,775.0 | +15.0 | +0.40% | 10,200 |
| 2025-10-22 | 3,770.0 | 3,795.0 | 3,755.0 | 3,760.0 | 0.0 | 0.00% | 8,000 |
| 2025-10-21 | 3,800.0 | 3,830.0 | 3,760.0 | 3,760.0 | -25.0 | -0.66% | 12,200 |
| 2025-10-20 | 3,840.0 | 3,840.0 | 3,780.0 | 3,785.0 | +5.0 | +0.13% | 14,800 |
| 2025-10-17 | 3,840.0 | 3,850.0 | 3,765.0 | 3,780.0 | -60.0 | -1.56% | 17,800 |
| 2025-10-16 | 3,835.0 | 3,860.0 | 3,810.0 | 3,840.0 | +5.0 | +0.13% | 11,600 |
| 2025-10-15 | 3,785.0 | 3,840.0 | 3,785.0 | 3,835.0 | +75.0 | +1.99% | 11,900 |
| 2025-10-14 | 3,715.0 | 3,805.0 | 3,705.0 | 3,760.0 | -20.0 | -0.53% | 21,500 |
| 2025-10-10 | 3,865.0 | 3,865.0 | 3,765.0 | 3,780.0 | -150.0 | -3.82% | 26,800 |
| 2025-10-09 | 3,905.0 | 3,965.0 | 3,900.0 | 3,930.0 | +30.0 | +0.77% | 19,700 |
| 2025-10-08 | 3,905.0 | 3,930.0 | 3,895.0 | 3,900.0 | -10.0 | -0.26% | 16,800 |
| 2025-10-07 | 3,895.0 | 3,930.0 | 3,855.0 | 3,910.0 | +10.0 | +0.26% | 17,000 |
| 2025-10-06 | 3,940.0 | 3,975.0 | 3,865.0 | 3,900.0 | +80.0 | +2.09% | 22,600 |
| 2025-10-03 | 3,815.0 | 3,855.0 | 3,800.0 | 3,820.0 | -15.0 | -0.39% | 18,400 |
| 2025-10-02 | 3,855.0 | 3,925.0 | 3,815.0 | 3,835.0 | -5.0 | -0.13% | 26,600 |
| 2025-10-01 | 3,860.0 | 3,875.0 | 3,775.0 | 3,840.0 | -45.0 | -1.16% | 24,600 |
| 2025-09-30 | 3,965.0 | 3,970.0 | 3,875.0 | 3,885.0 | -75.0 | -1.89% | 20,600 |
| 2025-09-29 | 3,955.0 | 3,985.0 | 3,880.0 | 3,960.0 | +25.0 | +0.64% | 18,000 |
| 2025-09-26 | 3,900.0 | 3,955.0 | 3,885.0 | 3,935.0 | +40.0 | +1.03% | 26,800 |
| 2025-09-25 | 3,880.0 | 3,895.0 | 3,850.0 | 3,895.0 | +30.0 | +0.78% | 13,800 |
| 2025-09-24 | 3,895.0 | 3,895.0 | 3,815.0 | 3,865.0 | -25.0 | -0.64% | 15,800 |
| 2025-09-22 | 3,870.0 | 3,920.0 | 3,870.0 | 3,890.0 | +35.0 | +0.91% | 13,500 |
| 2025-09-19 | 3,880.0 | 3,900.0 | 3,800.0 | 3,855.0 | +5.0 | +0.13% | 28,900 |
| 2025-09-18 | 3,795.0 | 3,850.0 | 3,785.0 | 3,850.0 | +65.0 | +1.72% | 17,000 |
| 2025-09-17 | 3,895.0 | 3,900.0 | 3,785.0 | 3,785.0 | -155.0 | -3.93% | 21,000 |
| 2025-09-16 | 3,920.0 | 3,950.0 | 3,885.0 | 3,940.0 | +35.0 | +0.90% | 20,900 |
| 2025-09-12 | 3,945.0 | 3,950.0 | 3,885.0 | 3,905.0 | — | — | 28,900 |
直近120営業日分を表示