日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,873 2,928 2,861 2,885 231,500
2017/12/28 2,920 2,939 2,851 2,856 285,800
2017/12/27 2,868 2,944 2,768 2,920 574,700
2017/12/26 2,786 2,929 2,786 2,901 635,900
2017/12/25 2,738 2,753 2,727 2,753 147,500
2017/12/22 2,750 2,770 2,725 2,733 196,200
2017/12/21 2,734 2,744 2,723 2,732 194,700
2017/12/20 2,711 2,750 2,702 2,739 232,700
2017/12/19 2,769 2,782 2,717 2,724 352,900
2017/12/18 2,740 2,785 2,722 2,768 354,800
2017/12/15 2,728 2,730 2,698 2,710 359,800
2017/12/14 2,691 2,715 2,690 2,712 318,400
2017/12/13 2,720 2,720 2,656 2,710 330,700
2017/12/12 2,713 2,728 2,694 2,706 145,700
2017/12/11 2,726 2,726 2,684 2,704 248,000
2017/12/08 2,652 2,702 2,650 2,700 357,100
2017/12/07 2,643 2,706 2,643 2,702 212,000
2017/12/06 2,691 2,697 2,659 2,682 325,700
2017/12/05 2,640 2,697 2,638 2,697 293,400
2017/12/04 2,684 2,702 2,664 2,691 345,700
2017/12/01 2,702 2,716 2,683 2,709 359,700
2017/11/30 2,588 2,690 2,552 2,684 939,500
2017/11/29 2,698 2,721 2,660 2,707 652,500
2017/11/28 2,818 2,828 2,676 2,685 1,242,700
2017/11/27 3,015 3,015 2,890 2,916 494,900
2017/11/24 3,080 3,105 2,963 2,981 473,200
2017/11/22 3,165 3,220 3,130 3,160 495,300
2017/11/21 3,000 3,165 3,000 3,130 739,300
2017/11/20 3,030 3,075 2,998 3,025 311,100
2017/11/17 3,045 3,055 2,978 2,993 275,200
2017/11/16 2,913 3,030 2,912 3,000 220,100
2017/11/15 3,000 3,060 2,909 2,955 321,100
2017/11/14 3,045 3,095 3,015 3,030 354,700
2017/11/13 3,050 3,155 3,030 3,105 505,300
2017/11/10 3,000 3,115 2,915 3,035 945,000
2017/11/09 2,856 2,961 2,844 2,891 713,200
2017/11/08 2,783 2,825 2,740 2,818 301,900
2017/11/07 2,832 2,835 2,742 2,792 423,800
2017/11/06 2,891 2,891 2,824 2,857 233,100
2017/11/02 2,947 2,957 2,905 2,915 256,800
2017/11/01 2,859 2,954 2,857 2,938 557,900
2017/10/31 2,830 2,860 2,818 2,834 308,400
2017/10/30 2,750 2,823 2,744 2,808 468,300
2017/10/27 2,700 2,756 2,694 2,730 455,000
2017/10/26 2,616 2,694 2,616 2,692 307,600
2017/10/25 2,607 2,654 2,606 2,618 266,100
2017/10/24 2,562 2,612 2,562 2,612 156,100
2017/10/23 2,593 2,593 2,550 2,560 135,300
2017/10/20 2,541 2,576 2,541 2,565 179,000
2017/10/19 2,550 2,559 2,522 2,530 232,200
2017/10/18 2,601 2,625 2,554 2,572 253,500
2017/10/17 2,617 2,625 2,594 2,617 165,300
2017/10/16 2,652 2,664 2,606 2,609 255,400
2017/10/13 2,642 2,658 2,624 2,633 159,100
2017/10/12 2,611 2,673 2,605 2,654 246,500
2017/10/11 2,642 2,645 2,588 2,600 195,000
2017/10/10 2,614 2,678 2,614 2,635 218,200
2017/10/06 2,610 2,637 2,597 2,621 239,200
2017/10/05 2,666 2,666 2,581 2,600 397,800
2017/10/04 2,689 2,718 2,675 2,678 320,100
2017/10/03 2,701 2,705 2,662 2,689 405,900
2017/10/02 2,756 2,765 2,700 2,732 334,000
2017/09/29 2,817 2,833 2,701 2,759 394,300
2017/09/28 2,837 2,863 2,797 2,856 256,300
2017/09/27 2,800 2,867 2,791 2,846 201,800
2017/09/26 2,770 2,809 2,753 2,800 195,300
2017/09/25 2,795 2,814 2,773 2,783 231,600
2017/09/22 2,860 2,860 2,766 2,795 399,300
2017/09/21 2,828 2,867 2,802 2,845 430,900
2017/09/20 2,759 2,847 2,756 2,834 662,400
2017/09/19 2,730 2,746 2,711 2,741 346,000
2017/09/15 2,715 2,735 2,707 2,732 253,500
2017/09/14 2,789 2,789 2,717 2,727 289,500
2017/09/13 2,740 2,822 2,732 2,789 433,500
2017/09/12 2,802 2,815 2,676 2,694 663,900
2017/09/11 2,710 2,808 2,710 2,802 353,700
2017/09/08 2,700 2,712 2,670 2,695 451,000
2017/09/07 2,733 2,763 2,718 2,744 372,000
2017/09/06 2,650 2,730 2,650 2,719 294,600
2017/09/05 2,728 2,748 2,663 2,684 294,600
2017/09/04 2,762 2,763 2,717 2,732 250,400
2017/09/01 2,800 2,802 2,737 2,764 440,000
2017/08/31 2,859 2,880 2,828 2,834 249,800
2017/08/30 2,859 2,859 2,761 2,830 560,000
2017/08/29 2,899 2,980 2,866 2,879 546,300
2017/08/28 2,860 2,867 2,783 2,849 335,100
2017/08/25 2,855 2,873 2,818 2,851 414,800
2017/08/24 2,790 2,852 2,789 2,835 364,400
2017/08/23 2,750 2,796 2,693 2,769 548,800
2017/08/22 2,705 2,774 2,636 2,750 752,500
2017/08/21 2,472 2,602 2,434 2,588 551,800
2017/08/18 2,454 2,501 2,415 2,498 458,400
2017/08/17 2,505 2,517 2,459 2,475 398,600
2017/08/16 2,526 2,559 2,483 2,513 680,800
2017/08/15 2,522 2,522 2,423 2,426 446,400
2017/08/14 2,515 2,547 2,445 2,512 326,200
2017/08/10 2,558 2,614 2,495 2,551 568,700
2017/08/09 2,633 2,643 2,516 2,570 606,800
2017/08/08 2,606 2,700 2,606 2,683 1,033,500
2017/08/07 2,422 2,628 2,420 2,597 2,159,900
2017/08/04 2,327 2,328 2,283 2,306 408,800
2017/08/03 2,240 2,338 2,240 2,338 395,000
2017/08/02 2,202 2,250 2,167 2,241 237,800
2017/08/01 2,246 2,246 2,216 2,230 387,400
2017/07/31 2,267 2,279 2,231 2,255 276,600
2017/07/28 2,301 2,326 2,244 2,265 905,900
2017/07/27 2,179 2,194 2,174 2,178 274,400
2017/07/26 2,165 2,176 2,156 2,175 281,300
2017/07/25 2,152 2,173 2,131 2,164 143,000
2017/07/24 2,120 2,149 2,100 2,143 202,300
2017/07/21 2,160 2,162 2,117 2,124 307,400
2017/07/20 2,135 2,171 2,120 2,155 268,100
2017/07/19 2,100 2,146 2,098 2,135 159,200
2017/07/18 2,101 2,121 2,090 2,103 150,700
2017/07/14 2,105 2,144 2,081 2,135 228,400
2017/07/13 2,170 2,175 2,119 2,128 243,500
2017/07/12 2,139 2,161 2,103 2,150 288,200
2017/07/11 2,138 2,145 2,067 2,135 474,800
2017/07/10 2,180 2,182 2,122 2,128 272,700
2017/07/07 2,170 2,188 2,145 2,156 507,400
2017/07/06 2,282 2,283 2,172 2,192 393,200
2017/07/05 2,229 2,300 2,215 2,282 587,000
2017/07/04 2,240 2,246 2,180 2,221 645,600
2017/07/03 2,136 2,224 2,122 2,209 555,600
2017/06/30 2,068 2,155 2,068 2,151 532,900
2017/06/29 2,105 2,112 2,067 2,074 379,600
2017/06/28 2,092 2,138 2,068 2,093 499,600
2017/06/27 2,034 2,078 2,034 2,065 297,500
2017/06/26 2,009 2,052 2,003 2,023 288,600
2017/06/23 2,050 2,051 1,974 2,006 796,400
2017/06/22 2,090 2,114 2,059 2,064 393,200
2017/06/21 2,120 2,123 2,075 2,096 420,900
2017/06/20 2,153 2,185 2,147 2,147 224,900
2017/06/19 2,124 2,178 2,124 2,155 326,700
2017/06/16 2,110 2,138 2,104 2,113 1,191,700
2017/06/15 2,073 2,125 2,070 2,113 317,800
2017/06/14 2,112 2,128 2,044 2,073 421,400
2017/06/13 2,100 2,119 2,073 2,100 406,700
2017/06/12 2,130 2,159 2,096 2,130 559,900
2017/06/09 2,123 2,174 2,075 2,160 572,300
2017/06/08 2,113 2,145 2,082 2,111 440,800
2017/06/07 2,110 2,124 2,079 2,120 308,000
2017/06/06 2,090 2,138 2,077 2,122 403,700
2017/06/05 2,071 2,109 2,071 2,099 296,400
2017/06/02 2,088 2,114 2,055 2,068 548,700
2017/06/01 2,018 2,146 2,010 2,091 1,263,000
2017/05/31 1,985 2,005 1,944 1,964 951,700
2017/05/30 1,920 1,988 1,913 1,979 518,500
2017/05/29 1,930 1,955 1,912 1,921 318,600
2017/05/26 1,945 1,970 1,903 1,931 624,800
2017/05/25 1,919 1,964 1,911 1,951 786,300
2017/05/24 1,844 1,904 1,842 1,891 614,600
2017/05/23 1,823 1,856 1,822 1,842 462,600
2017/05/22 1,852 1,860 1,800 1,807 369,800
2017/05/19 1,784 1,848 1,773 1,846 407,100
2017/05/18 1,751 1,800 1,744 1,792 426,900
2017/05/17 1,804 1,821 1,795 1,818 328,100
2017/05/16 1,834 1,846 1,810 1,827 754,000
2017/05/15 1,729 1,868 1,729 1,831 2,359,000
2017/05/12 1,662 1,670 1,624 1,644 453,800
2017/05/11 1,675 1,691 1,652 1,681 509,300
2017/05/10 1,666 1,690 1,662 1,684 609,200
2017/05/09 1,641 1,674 1,640 1,660 528,200
2017/05/08 1,645 1,647 1,619 1,636 476,300
2017/05/02 1,609 1,637 1,607 1,610 509,000
2017/05/01 1,580 1,606 1,580 1,601 588,700
2017/04/28 1,582 1,598 1,554 1,564 532,200
2017/04/27 1,592 1,598 1,565 1,577 1,104,200
2017/04/26 1,561 1,604 1,561 1,593 877,800
2017/04/25 1,560 1,598 1,547 1,560 707,200
2017/04/24 1,515 1,553 1,513 1,546 662,200
2017/04/21 1,500 1,515 1,487 1,503 482,200
2017/04/20 1,474 1,504 1,472 1,489 394,600
2017/04/19 1,470 1,526 1,468 1,469 1,050,200
2017/04/18 1,426 1,476 1,425 1,463 440,300
2017/04/17 1,427 1,437 1,419 1,421 287,000
2017/04/14 1,430 1,460 1,427 1,439 462,100
2017/04/13 1,412 1,439 1,412 1,423 349,200
2017/04/12 1,420 1,446 1,418 1,425 483,900
2017/04/11 1,425 1,447 1,415 1,424 335,100
2017/04/10 1,443 1,460 1,421 1,436 415,500
2017/04/07 1,450 1,450 1,399 1,437 515,200
2017/04/06 1,440 1,484 1,423 1,457 1,164,200
2017/04/05 1,400 1,447 1,391 1,440 949,700
2017/04/04 1,410 1,419 1,386 1,395 543,700
2017/04/03 1,400 1,416 1,390 1,405 631,000
2017/03/31 1,380 1,400 1,379 1,395 855,400
2017/03/30 1,351 1,374 1,351 1,366 383,800
2017/03/29 1,364 1,376 1,347 1,352 217,700
2017/03/28 1,362 1,365 1,348 1,357 568,500
2017/03/27 1,365 1,373 1,347 1,354 330,900
2017/03/24 1,365 1,373 1,357 1,362 297,100
2017/03/23 1,345 1,375 1,345 1,363 447,800
2017/03/22 1,333 1,355 1,333 1,337 431,500
2017/03/21 1,342 1,355 1,335 1,335 393,500
2017/03/17 1,335 1,347 1,330 1,335 277,300
2017/03/16 1,321 1,333 1,321 1,325 126,400
2017/03/15 1,327 1,336 1,319 1,327 305,600
2017/03/14 1,325 1,342 1,324 1,325 143,900
2017/03/13 1,341 1,341 1,328 1,330 134,400
2017/03/10 1,348 1,348 1,334 1,341 224,600
2017/03/09 1,330 1,343 1,325 1,334 322,500
2017/03/08 1,353 1,357 1,317 1,317 497,700
2017/03/07 1,350 1,359 1,349 1,350 234,300
2017/03/06 1,354 1,362 1,349 1,351 195,700
2017/03/03 1,352 1,365 1,343 1,353 285,900
2017/03/02 1,375 1,378 1,347 1,348 900,400
2017/03/01 1,394 1,394 1,365 1,378 471,200
2017/02/28 1,388 1,402 1,386 1,390 746,600
2017/02/27 1,362 1,409 1,362 1,388 1,140,400
2017/02/24 1,368 1,380 1,352 1,356 362,700
2017/02/23 1,343 1,382 1,343 1,364 500,400
2017/02/22 1,331 1,344 1,325 1,342 318,100
2017/02/21 1,330 1,345 1,321 1,339 218,400
2017/02/20 1,341 1,349 1,320 1,340 300,200
2017/02/17 1,363 1,372 1,349 1,357 220,300
2017/02/16 1,381 1,390 1,367 1,372 281,400
2017/02/15 1,349 1,393 1,349 1,384 588,700
2017/02/14 1,381 1,382 1,363 1,373 241,300
2017/02/13 1,382 1,389 1,373 1,382 288,300
2017/02/10 1,390 1,390 1,373 1,373 193,800
2017/02/09 1,377 1,392 1,374 1,385 432,500
2017/02/08 1,363 1,375 1,363 1,369 203,700
2017/02/07 1,366 1,378 1,354 1,366 168,800
2017/02/06 1,365 1,376 1,361 1,366 202,700
2017/02/03 1,370 1,375 1,354 1,362 159,100
2017/02/02 1,370 1,373 1,345 1,356 289,400
2017/02/01 1,375 1,385 1,368 1,375 326,600
2017/01/31 1,365 1,394 1,365 1,384 688,000
2017/01/30 1,367 1,380 1,363 1,372 404,100
2017/01/27 1,373 1,388 1,366 1,369 414,200
2017/01/26 1,395 1,395 1,360 1,373 938,700
2017/01/25 1,390 1,393 1,369 1,388 752,000
2017/01/24 1,367 1,392 1,355 1,385 767,700
2017/01/23 1,350 1,379 1,331 1,352 526,300
2017/01/20 1,325 1,349 1,307 1,345 658,400
2017/01/19 1,307 1,328 1,288 1,318 1,127,300
2017/01/18 1,241 1,254 1,241 1,247 136,000
2017/01/17 1,255 1,272 1,241 1,244 215,200
2017/01/16 1,254 1,264 1,252 1,262 138,200
2017/01/13 1,240 1,260 1,240 1,253 293,800
2017/01/12 1,240 1,249 1,237 1,241 157,100
2017/01/11 1,238 1,248 1,238 1,240 169,500
2017/01/10 1,243 1,251 1,235 1,237 190,900
2017/01/06 1,240 1,253 1,235 1,241 181,800
2017/01/05 1,240 1,254 1,239 1,247 236,800
2017/01/04 1,230 1,245 1,229 1,232 375,500

このページの先頭へ