KHネオケム(4189)の株価時系列情報
KHネオケム(4189)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 2,290 | 2,299 | 2,273 | 2,285 | 183,200 |
2024/03/27 | 2,250 | 2,315 | 2,243 | 2,299 | 358,200 |
2024/03/26 | 2,219 | 2,231 | 2,201 | 2,226 | 171,500 |
2024/03/25 | 2,275 | 2,275 | 2,225 | 2,230 | 179,600 |
2024/03/22 | 2,256 | 2,282 | 2,251 | 2,275 | 157,400 |
2024/03/21 | 2,250 | 2,256 | 2,225 | 2,243 | 211,500 |
2024/03/19 | 2,223 | 2,243 | 2,216 | 2,227 | 178,900 |
2024/03/18 | 2,206 | 2,223 | 2,200 | 2,213 | 109,900 |
2024/03/15 | 2,202 | 2,216 | 2,175 | 2,185 | 168,200 |
2024/03/14 | 2,222 | 2,225 | 2,208 | 2,217 | 84,900 |
2024/03/13 | 2,219 | 2,228 | 2,197 | 2,208 | 104,900 |
2024/03/12 | 2,178 | 2,220 | 2,153 | 2,219 | 204,200 |
2024/03/11 | 2,210 | 2,215 | 2,176 | 2,195 | 150,800 |
2024/03/08 | 2,181 | 2,218 | 2,172 | 2,211 | 219,800 |
2024/03/07 | 2,203 | 2,214 | 2,183 | 2,187 | 132,400 |
2024/03/06 | 2,195 | 2,216 | 2,187 | 2,202 | 116,300 |
2024/03/05 | 2,235 | 2,235 | 2,198 | 2,201 | 119,500 |
2024/03/04 | 2,256 | 2,262 | 2,222 | 2,222 | 111,200 |
2024/03/01 | 2,252 | 2,277 | 2,248 | 2,256 | 102,600 |
2024/02/29 | 2,260 | 2,267 | 2,242 | 2,252 | 135,000 |
2024/02/28 | 2,240 | 2,285 | 2,239 | 2,268 | 192,200 |
2024/02/27 | 2,233 | 2,248 | 2,228 | 2,230 | 106,300 |
2024/02/26 | 2,258 | 2,265 | 2,233 | 2,237 | 89,200 |
2024/02/22 | 2,278 | 2,279 | 2,234 | 2,243 | 135,500 |
2024/02/21 | 2,274 | 2,281 | 2,248 | 2,258 | 93,100 |
2024/02/20 | 2,286 | 2,305 | 2,274 | 2,280 | 101,500 |
2024/02/19 | 2,270 | 2,286 | 2,265 | 2,279 | 73,600 |
2024/02/16 | 2,275 | 2,288 | 2,250 | 2,270 | 139,800 |
2024/02/15 | 2,286 | 2,286 | 2,245 | 2,248 | 134,400 |
2024/02/14 | 2,322 | 2,329 | 2,267 | 2,273 | 161,100 |
2024/02/13 | 2,303 | 2,352 | 2,280 | 2,346 | 234,600 |
2024/02/09 | 2,275 | 2,306 | 2,272 | 2,279 | 249,400 |
2024/02/08 | 2,381 | 2,411 | 2,325 | 2,369 | 174,300 |
2024/02/07 | 2,319 | 2,435 | 2,280 | 2,370 | 578,300 |
2024/02/06 | 2,345 | 2,365 | 2,316 | 2,321 | 227,200 |
2024/02/05 | 2,326 | 2,348 | 2,308 | 2,348 | 159,300 |
2024/02/02 | 2,297 | 2,337 | 2,283 | 2,312 | 146,600 |
2024/02/01 | 2,305 | 2,305 | 2,277 | 2,286 | 91,700 |
2024/01/31 | 2,298 | 2,311 | 2,280 | 2,311 | 117,500 |
2024/01/30 | 2,326 | 2,330 | 2,300 | 2,304 | 134,200 |
2024/01/29 | 2,319 | 2,327 | 2,304 | 2,322 | 81,200 |
2024/01/26 | 2,325 | 2,326 | 2,300 | 2,319 | 93,800 |
2024/01/25 | 2,315 | 2,330 | 2,308 | 2,327 | 96,800 |
2024/01/24 | 2,303 | 2,327 | 2,302 | 2,319 | 86,100 |
2024/01/23 | 2,321 | 2,344 | 2,309 | 2,317 | 108,000 |
2024/01/22 | 2,312 | 2,337 | 2,300 | 2,300 | 103,600 |
2024/01/19 | 2,312 | 2,334 | 2,304 | 2,307 | 123,800 |
2024/01/18 | 2,298 | 2,306 | 2,283 | 2,300 | 92,300 |
2024/01/17 | 2,354 | 2,372 | 2,305 | 2,305 | 116,200 |
2024/01/16 | 2,368 | 2,395 | 2,349 | 2,362 | 130,300 |
2024/01/15 | 2,290 | 2,371 | 2,287 | 2,368 | 198,400 |
2024/01/12 | 2,296 | 2,305 | 2,273 | 2,301 | 175,300 |
2024/01/11 | 2,312 | 2,313 | 2,295 | 2,296 | 121,600 |
2024/01/10 | 2,305 | 2,312 | 2,287 | 2,295 | 97,300 |
2024/01/09 | 2,306 | 2,313 | 2,292 | 2,310 | 135,700 |
2024/01/05 | 2,310 | 2,330 | 2,301 | 2,308 | 136,300 |
2024/01/04 | 2,255 | 2,305 | 2,230 | 2,305 | 287,100 |
2023/12/29 | 2,242 | 2,271 | 2,242 | 2,269 | 124,600 |
2023/12/28 | 2,212 | 2,245 | 2,212 | 2,242 | 92,200 |
2023/12/27 | 2,253 | 2,278 | 2,251 | 2,278 | 158,000 |
2023/12/26 | 2,230 | 2,251 | 2,230 | 2,244 | 84,700 |
2023/12/25 | 2,259 | 2,260 | 2,220 | 2,230 | 135,800 |
2023/12/22 | 2,259 | 2,266 | 2,244 | 2,256 | 117,000 |
2023/12/21 | 2,251 | 2,273 | 2,247 | 2,268 | 124,800 |
2023/12/20 | 2,236 | 2,257 | 2,226 | 2,257 | 98,400 |
2023/12/19 | 2,245 | 2,257 | 2,225 | 2,231 | 121,600 |
2023/12/18 | 2,255 | 2,255 | 2,231 | 2,249 | 178,000 |
2023/12/15 | 2,234 | 2,280 | 2,234 | 2,258 | 285,600 |
2023/12/14 | 2,248 | 2,281 | 2,233 | 2,233 | 182,300 |
2023/12/13 | 2,250 | 2,251 | 2,224 | 2,237 | 83,200 |
2023/12/12 | 2,260 | 2,274 | 2,248 | 2,250 | 74,000 |
2023/12/11 | 2,256 | 2,264 | 2,245 | 2,259 | 114,300 |
2023/12/08 | 2,281 | 2,306 | 2,237 | 2,250 | 172,200 |
2023/12/07 | 2,305 | 2,354 | 2,296 | 2,308 | 195,000 |
2023/12/06 | 2,253 | 2,287 | 2,244 | 2,275 | 163,100 |
2023/12/05 | 2,261 | 2,276 | 2,256 | 2,257 | 88,100 |
2023/12/04 | 2,282 | 2,286 | 2,258 | 2,275 | 82,500 |
2023/12/01 | 2,308 | 2,318 | 2,272 | 2,282 | 141,200 |
2023/11/30 | 2,297 | 2,318 | 2,286 | 2,290 | 195,300 |
2023/11/29 | 2,273 | 2,293 | 2,273 | 2,286 | 121,800 |
2023/11/28 | 2,304 | 2,309 | 2,271 | 2,287 | 217,800 |
2023/11/27 | 2,324 | 2,324 | 2,292 | 2,292 | 131,600 |
2023/11/24 | 2,338 | 2,360 | 2,335 | 2,335 | 95,700 |
2023/11/22 | 2,305 | 2,362 | 2,298 | 2,338 | 151,600 |
2023/11/21 | 2,295 | 2,333 | 2,295 | 2,316 | 121,900 |
2023/11/20 | 2,295 | 2,318 | 2,287 | 2,295 | 127,300 |
2023/11/17 | 2,276 | 2,311 | 2,245 | 2,311 | 141,400 |
2023/11/16 | 2,295 | 2,320 | 2,278 | 2,301 | 133,800 |
2023/11/15 | 2,309 | 2,338 | 2,296 | 2,328 | 114,200 |
2023/11/14 | 2,278 | 2,308 | 2,260 | 2,296 | 114,900 |
2023/11/13 | 2,301 | 2,337 | 2,257 | 2,265 | 159,200 |
2023/11/10 | 2,318 | 2,335 | 2,297 | 2,317 | 145,600 |
2023/11/09 | 2,271 | 2,336 | 2,271 | 2,323 | 193,000 |
2023/11/08 | 2,301 | 2,307 | 2,251 | 2,271 | 259,100 |
2023/11/07 | 2,286 | 2,349 | 2,283 | 2,294 | 213,700 |
2023/11/06 | 2,325 | 2,360 | 2,261 | 2,296 | 372,300 |
2023/11/02 | 2,303 | 2,328 | 2,293 | 2,328 | 172,600 |
2023/11/01 | 2,297 | 2,323 | 2,292 | 2,311 | 163,300 |
2023/10/31 | 2,256 | 2,274 | 2,238 | 2,267 | 174,100 |
2023/10/30 | 2,254 | 2,273 | 2,213 | 2,246 | 255,700 |
2023/10/27 | 2,225 | 2,275 | 2,222 | 2,275 | 138,500 |
2023/10/26 | 2,205 | 2,233 | 2,192 | 2,203 | 110,100 |
2023/10/25 | 2,245 | 2,259 | 2,223 | 2,225 | 166,900 |
2023/10/24 | 2,197 | 2,235 | 2,168 | 2,226 | 166,700 |
2023/10/23 | 2,218 | 2,227 | 2,176 | 2,185 | 156,000 |
2023/10/20 | 2,225 | 2,249 | 2,214 | 2,226 | 73,300 |
2023/10/19 | 2,256 | 2,282 | 2,245 | 2,245 | 72,500 |
2023/10/18 | 2,260 | 2,275 | 2,244 | 2,264 | 77,500 |
2023/10/17 | 2,233 | 2,266 | 2,232 | 2,243 | 169,200 |
2023/10/16 | 2,233 | 2,235 | 2,201 | 2,205 | 94,100 |
2023/10/13 | 2,277 | 2,296 | 2,239 | 2,242 | 96,800 |
2023/10/12 | 2,270 | 2,286 | 2,259 | 2,277 | 211,800 |
2023/10/11 | 2,275 | 2,296 | 2,262 | 2,278 | 89,300 |
2023/10/10 | 2,238 | 2,271 | 2,223 | 2,259 | 121,500 |
2023/10/06 | 2,199 | 2,221 | 2,182 | 2,206 | 116,800 |
2023/10/05 | 2,171 | 2,206 | 2,153 | 2,199 | 115,000 |
2023/10/04 | 2,180 | 2,186 | 2,140 | 2,151 | 190,200 |
2023/10/03 | 2,263 | 2,266 | 2,190 | 2,193 | 156,200 |
2023/10/02 | 2,314 | 2,323 | 2,274 | 2,277 | 109,800 |
2023/09/29 | 2,328 | 2,331 | 2,277 | 2,295 | 217,400 |
2023/09/28 | 2,330 | 2,341 | 2,302 | 2,315 | 128,300 |
2023/09/27 | 2,305 | 2,350 | 2,294 | 2,350 | 147,900 |
2023/09/26 | 2,354 | 2,355 | 2,326 | 2,326 | 99,000 |
2023/09/25 | 2,398 | 2,409 | 2,366 | 2,369 | 154,900 |
2023/09/22 | 2,365 | 2,396 | 2,343 | 2,375 | 137,200 |
2023/09/21 | 2,376 | 2,409 | 2,376 | 2,399 | 137,300 |
2023/09/20 | 2,385 | 2,397 | 2,368 | 2,374 | 125,700 |
2023/09/19 | 2,373 | 2,403 | 2,357 | 2,403 | 157,500 |
2023/09/15 | 2,373 | 2,388 | 2,360 | 2,371 | 161,800 |
2023/09/14 | 2,322 | 2,359 | 2,322 | 2,357 | 121,500 |
2023/09/13 | 2,306 | 2,324 | 2,293 | 2,307 | 112,500 |
2023/09/12 | 2,287 | 2,340 | 2,287 | 2,305 | 80,600 |
2023/09/11 | 2,293 | 2,303 | 2,260 | 2,267 | 105,900 |
2023/09/08 | 2,308 | 2,333 | 2,285 | 2,288 | 148,300 |
2023/09/07 | 2,311 | 2,349 | 2,306 | 2,329 | 121,100 |
2023/09/06 | 2,325 | 2,330 | 2,306 | 2,321 | 106,300 |
2023/09/05 | 2,330 | 2,337 | 2,313 | 2,321 | 134,000 |
2023/09/04 | 2,310 | 2,330 | 2,310 | 2,330 | 131,300 |
2023/09/01 | 2,274 | 2,290 | 2,268 | 2,288 | 111,700 |
2023/08/31 | 2,263 | 2,276 | 2,242 | 2,271 | 131,100 |
2023/08/30 | 2,238 | 2,267 | 2,228 | 2,263 | 113,400 |
2023/08/29 | 2,243 | 2,252 | 2,231 | 2,238 | 101,400 |
2023/08/28 | 2,234 | 2,235 | 2,219 | 2,221 | 94,300 |
2023/08/25 | 2,188 | 2,209 | 2,182 | 2,205 | 146,000 |
2023/08/24 | 2,190 | 2,220 | 2,177 | 2,216 | 109,500 |
2023/08/23 | 2,204 | 2,208 | 2,179 | 2,197 | 195,900 |
2023/08/22 | 2,163 | 2,217 | 2,150 | 2,217 | 175,800 |
2023/08/21 | 2,176 | 2,177 | 2,145 | 2,145 | 112,900 |
2023/08/18 | 2,160 | 2,166 | 2,146 | 2,164 | 128,200 |
2023/08/17 | 2,200 | 2,200 | 2,155 | 2,179 | 144,800 |
2023/08/16 | 2,220 | 2,240 | 2,204 | 2,204 | 90,200 |
2023/08/15 | 2,239 | 2,241 | 2,230 | 2,233 | 68,900 |
2023/08/14 | 2,270 | 2,273 | 2,226 | 2,229 | 123,600 |
2023/08/10 | 2,248 | 2,264 | 2,233 | 2,258 | 128,100 |
2023/08/09 | 2,312 | 2,312 | 2,231 | 2,235 | 229,300 |
2023/08/08 | 2,326 | 2,332 | 2,241 | 2,298 | 263,600 |
2023/08/07 | 2,225 | 2,325 | 2,201 | 2,304 | 497,600 |
2023/08/04 | 2,188 | 2,224 | 2,176 | 2,193 | 226,100 |
2023/08/03 | 2,247 | 2,254 | 2,195 | 2,195 | 323,700 |
2023/08/02 | 2,266 | 2,297 | 2,249 | 2,268 | 142,100 |
2023/08/01 | 2,320 | 2,330 | 2,298 | 2,298 | 142,400 |
2023/07/31 | 2,329 | 2,377 | 2,305 | 2,323 | 395,200 |
2023/07/28 | 2,280 | 2,315 | 2,270 | 2,315 | 403,800 |
2023/07/27 | 2,287 | 2,301 | 2,266 | 2,300 | 133,700 |
2023/07/26 | 2,302 | 2,302 | 2,281 | 2,294 | 87,000 |
2023/07/25 | 2,287 | 2,299 | 2,279 | 2,296 | 94,500 |
2023/07/24 | 2,269 | 2,301 | 2,259 | 2,275 | 168,300 |
2023/07/21 | 2,253 | 2,263 | 2,237 | 2,251 | 128,300 |
2023/07/20 | 2,287 | 2,287 | 2,253 | 2,253 | 110,900 |
2023/07/19 | 2,273 | 2,279 | 2,255 | 2,274 | 141,700 |
2023/07/18 | 2,240 | 2,252 | 2,219 | 2,245 | 143,800 |
2023/07/14 | 2,247 | 2,264 | 2,227 | 2,236 | 118,300 |
2023/07/13 | 2,249 | 2,249 | 2,207 | 2,227 | 180,800 |
2023/07/12 | 2,284 | 2,284 | 2,230 | 2,234 | 161,700 |
2023/07/11 | 2,314 | 2,314 | 2,280 | 2,288 | 166,100 |
2023/07/10 | 2,309 | 2,320 | 2,282 | 2,291 | 122,100 |
2023/07/07 | 2,257 | 2,324 | 2,234 | 2,283 | 228,900 |
2023/07/06 | 2,277 | 2,301 | 2,270 | 2,284 | 190,200 |
2023/07/05 | 2,323 | 2,323 | 2,288 | 2,301 | 171,900 |
2023/07/04 | 2,338 | 2,356 | 2,336 | 2,344 | 155,500 |
2023/07/03 | 2,344 | 2,360 | 2,333 | 2,353 | 177,500 |
2023/06/30 | 2,335 | 2,344 | 2,316 | 2,340 | 152,200 |
2023/06/29 | 2,355 | 2,361 | 2,324 | 2,328 | 168,500 |
2023/06/28 | 2,364 | 2,382 | 2,348 | 2,380 | 237,700 |
2023/06/27 | 2,399 | 2,399 | 2,323 | 2,342 | 193,900 |
2023/06/26 | 2,394 | 2,406 | 2,373 | 2,385 | 127,300 |
2023/06/23 | 2,413 | 2,422 | 2,358 | 2,378 | 172,500 |
2023/06/22 | 2,402 | 2,428 | 2,402 | 2,410 | 135,500 |
2023/06/21 | 2,405 | 2,410 | 2,385 | 2,401 | 135,200 |
2023/06/20 | 2,420 | 2,424 | 2,406 | 2,421 | 128,300 |
2023/06/19 | 2,439 | 2,457 | 2,423 | 2,435 | 166,900 |
2023/06/16 | 2,417 | 2,447 | 2,411 | 2,429 | 288,300 |
2023/06/15 | 2,427 | 2,436 | 2,415 | 2,419 | 142,400 |
2023/06/14 | 2,417 | 2,448 | 2,415 | 2,435 | 119,100 |
2023/06/13 | 2,362 | 2,401 | 2,362 | 2,396 | 153,000 |
2023/06/12 | 2,329 | 2,365 | 2,325 | 2,362 | 150,400 |
2023/06/09 | 2,297 | 2,322 | 2,282 | 2,318 | 222,600 |
2023/06/08 | 2,294 | 2,301 | 2,269 | 2,279 | 185,400 |
2023/06/07 | 2,303 | 2,311 | 2,272 | 2,279 | 234,300 |
2023/06/06 | 2,273 | 2,312 | 2,268 | 2,303 | 154,900 |