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 |
---|---|---|---|---|---|
2019/12/30 | 2,318 | 2,354 | 2,311 | 2,336 | 122,500 |
2019/12/27 | 2,321 | 2,328 | 2,289 | 2,318 | 253,100 |
2019/12/26 | 2,365 | 2,376 | 2,348 | 2,370 | 90,000 |
2019/12/25 | 2,397 | 2,397 | 2,351 | 2,359 | 119,400 |
2019/12/24 | 2,387 | 2,405 | 2,386 | 2,404 | 95,900 |
2019/12/23 | 2,411 | 2,411 | 2,376 | 2,394 | 153,900 |
2019/12/20 | 2,396 | 2,434 | 2,374 | 2,402 | 283,900 |
2019/12/19 | 2,379 | 2,405 | 2,374 | 2,394 | 124,100 |
2019/12/18 | 2,356 | 2,404 | 2,334 | 2,374 | 313,200 |
2019/12/17 | 2,400 | 2,405 | 2,354 | 2,364 | 149,000 |
2019/12/16 | 2,418 | 2,464 | 2,405 | 2,405 | 115,000 |
2019/12/13 | 2,417 | 2,463 | 2,398 | 2,407 | 244,100 |
2019/12/12 | 2,422 | 2,435 | 2,383 | 2,383 | 192,400 |
2019/12/11 | 2,466 | 2,477 | 2,434 | 2,440 | 180,000 |
2019/12/10 | 2,454 | 2,483 | 2,438 | 2,466 | 194,700 |
2019/12/09 | 2,439 | 2,466 | 2,432 | 2,466 | 126,500 |
2019/12/06 | 2,400 | 2,425 | 2,390 | 2,422 | 192,500 |
2019/12/05 | 2,349 | 2,405 | 2,330 | 2,405 | 312,100 |
2019/12/04 | 2,388 | 2,414 | 2,345 | 2,363 | 584,400 |
2019/12/03 | 2,492 | 2,540 | 2,479 | 2,516 | 149,800 |
2019/12/02 | 2,476 | 2,529 | 2,472 | 2,514 | 100,200 |
2019/11/29 | 2,497 | 2,499 | 2,458 | 2,486 | 130,000 |
2019/11/28 | 2,513 | 2,542 | 2,504 | 2,518 | 181,400 |
2019/11/27 | 2,503 | 2,521 | 2,482 | 2,499 | 178,700 |
2019/11/26 | 2,470 | 2,489 | 2,443 | 2,478 | 308,200 |
2019/11/25 | 2,465 | 2,466 | 2,432 | 2,454 | 165,000 |
2019/11/22 | 2,401 | 2,463 | 2,398 | 2,441 | 214,000 |
2019/11/21 | 2,416 | 2,441 | 2,379 | 2,440 | 154,700 |
2019/11/20 | 2,436 | 2,455 | 2,417 | 2,440 | 152,700 |
2019/11/19 | 2,512 | 2,512 | 2,478 | 2,486 | 165,600 |
2019/11/18 | 2,550 | 2,562 | 2,518 | 2,536 | 145,600 |
2019/11/15 | 2,509 | 2,599 | 2,493 | 2,550 | 333,000 |
2019/11/14 | 2,542 | 2,542 | 2,486 | 2,502 | 267,900 |
2019/11/13 | 2,587 | 2,595 | 2,546 | 2,566 | 236,600 |
2019/11/12 | 2,548 | 2,612 | 2,542 | 2,609 | 181,400 |
2019/11/11 | 2,625 | 2,645 | 2,543 | 2,554 | 328,100 |
2019/11/08 | 2,638 | 2,661 | 2,551 | 2,625 | 499,400 |
2019/11/07 | 2,760 | 2,768 | 2,717 | 2,738 | 147,500 |
2019/11/06 | 2,758 | 2,758 | 2,708 | 2,745 | 144,100 |
2019/11/05 | 2,671 | 2,762 | 2,643 | 2,749 | 204,900 |
2019/11/01 | 2,622 | 2,647 | 2,594 | 2,631 | 108,800 |
2019/10/31 | 2,659 | 2,671 | 2,614 | 2,657 | 120,600 |
2019/10/30 | 2,648 | 2,650 | 2,615 | 2,647 | 145,400 |
2019/10/29 | 2,679 | 2,685 | 2,652 | 2,666 | 169,300 |
2019/10/28 | 2,638 | 2,704 | 2,615 | 2,662 | 182,600 |
2019/10/25 | 2,594 | 2,634 | 2,574 | 2,629 | 135,700 |
2019/10/24 | 2,561 | 2,589 | 2,546 | 2,576 | 105,400 |
2019/10/23 | 2,518 | 2,560 | 2,503 | 2,560 | 108,700 |
2019/10/21 | 2,495 | 2,520 | 2,494 | 2,510 | 78,700 |
2019/10/18 | 2,482 | 2,526 | 2,479 | 2,495 | 96,200 |
2019/10/17 | 2,505 | 2,506 | 2,482 | 2,491 | 106,700 |
2019/10/16 | 2,499 | 2,568 | 2,488 | 2,498 | 254,000 |
2019/10/15 | 2,452 | 2,487 | 2,452 | 2,464 | 168,900 |
2019/10/11 | 2,372 | 2,404 | 2,360 | 2,395 | 152,500 |
2019/10/10 | 2,343 | 2,369 | 2,333 | 2,367 | 96,900 |
2019/10/09 | 2,333 | 2,354 | 2,321 | 2,352 | 103,600 |
2019/10/08 | 2,344 | 2,390 | 2,337 | 2,364 | 134,600 |
2019/10/07 | 2,334 | 2,338 | 2,305 | 2,328 | 127,100 |
2019/10/04 | 2,338 | 2,347 | 2,296 | 2,330 | 168,100 |
2019/10/03 | 2,357 | 2,368 | 2,338 | 2,357 | 190,500 |
2019/10/02 | 2,371 | 2,419 | 2,369 | 2,407 | 224,500 |
2019/10/01 | 2,339 | 2,415 | 2,339 | 2,394 | 178,500 |
2019/09/30 | 2,353 | 2,381 | 2,335 | 2,353 | 138,800 |
2019/09/27 | 2,366 | 2,399 | 2,336 | 2,381 | 201,700 |
2019/09/26 | 2,334 | 2,388 | 2,322 | 2,333 | 240,600 |
2019/09/25 | 2,324 | 2,345 | 2,299 | 2,305 | 215,800 |
2019/09/24 | 2,354 | 2,392 | 2,336 | 2,342 | 160,400 |
2019/09/20 | 2,345 | 2,358 | 2,327 | 2,350 | 190,300 |
2019/09/19 | 2,361 | 2,384 | 2,337 | 2,345 | 202,000 |
2019/09/18 | 2,366 | 2,383 | 2,337 | 2,356 | 234,100 |
2019/09/17 | 2,387 | 2,388 | 2,336 | 2,371 | 209,700 |
2019/09/13 | 2,367 | 2,367 | 2,334 | 2,357 | 351,400 |
2019/09/12 | 2,343 | 2,371 | 2,325 | 2,346 | 327,700 |
2019/09/11 | 2,236 | 2,315 | 2,226 | 2,306 | 326,200 |
2019/09/10 | 2,160 | 2,204 | 2,135 | 2,188 | 450,800 |
2019/09/09 | 2,072 | 2,126 | 2,050 | 2,126 | 302,700 |
2019/09/06 | 2,155 | 2,162 | 2,074 | 2,081 | 364,100 |
2019/09/05 | 2,150 | 2,174 | 2,129 | 2,144 | 346,200 |
2019/09/04 | 2,211 | 2,211 | 2,118 | 2,122 | 289,700 |
2019/09/03 | 2,227 | 2,268 | 2,214 | 2,219 | 204,100 |
2019/09/02 | 2,208 | 2,244 | 2,200 | 2,228 | 150,500 |
2019/08/30 | 2,200 | 2,234 | 2,200 | 2,220 | 434,900 |
2019/08/29 | 2,160 | 2,169 | 2,116 | 2,161 | 247,600 |
2019/08/28 | 2,130 | 2,203 | 2,121 | 2,148 | 252,500 |
2019/08/27 | 2,182 | 2,205 | 2,095 | 2,103 | 448,000 |
2019/08/26 | 2,126 | 2,164 | 2,076 | 2,135 | 371,600 |
2019/08/23 | 2,141 | 2,178 | 2,140 | 2,164 | 177,800 |
2019/08/22 | 2,100 | 2,149 | 2,100 | 2,126 | 168,200 |
2019/08/21 | 2,127 | 2,172 | 2,103 | 2,145 | 180,700 |
2019/08/20 | 2,060 | 2,146 | 2,039 | 2,143 | 324,800 |
2019/08/19 | 2,127 | 2,135 | 2,062 | 2,063 | 260,700 |
2019/08/16 | 2,071 | 2,146 | 2,071 | 2,123 | 264,000 |
2019/08/15 | 2,060 | 2,084 | 2,040 | 2,082 | 470,100 |
2019/08/14 | 2,165 | 2,176 | 2,110 | 2,143 | 531,100 |
2019/08/13 | 2,121 | 2,141 | 2,072 | 2,119 | 610,100 |
2019/08/09 | 2,205 | 2,254 | 2,143 | 2,213 | 1,254,800 |
2019/08/08 | 2,495 | 2,535 | 2,466 | 2,505 | 372,200 |
2019/08/07 | 2,452 | 2,495 | 2,431 | 2,472 | 214,700 |
2019/08/06 | 2,398 | 2,465 | 2,371 | 2,465 | 253,100 |
2019/08/05 | 2,555 | 2,555 | 2,469 | 2,509 | 269,500 |
2019/08/02 | 2,648 | 2,648 | 2,567 | 2,605 | 333,600 |
2019/08/01 | 2,724 | 2,735 | 2,672 | 2,698 | 217,500 |
2019/07/31 | 2,739 | 2,787 | 2,708 | 2,723 | 274,100 |
2019/07/30 | 2,766 | 2,825 | 2,752 | 2,767 | 507,300 |
2019/07/29 | 2,804 | 2,824 | 2,740 | 2,759 | 266,700 |
2019/07/26 | 2,800 | 2,898 | 2,772 | 2,813 | 393,400 |
2019/07/25 | 2,752 | 2,827 | 2,746 | 2,823 | 312,500 |
2019/07/24 | 2,725 | 2,769 | 2,695 | 2,736 | 238,100 |
2019/07/23 | 2,652 | 2,703 | 2,647 | 2,688 | 275,500 |
2019/07/22 | 2,626 | 2,651 | 2,594 | 2,604 | 169,600 |
2019/07/19 | 2,561 | 2,657 | 2,560 | 2,625 | 269,600 |
2019/07/18 | 2,657 | 2,657 | 2,542 | 2,555 | 347,500 |
2019/07/17 | 2,621 | 2,722 | 2,615 | 2,701 | 291,800 |
2019/07/16 | 2,698 | 2,698 | 2,610 | 2,614 | 391,200 |
2019/07/12 | 2,804 | 2,828 | 2,720 | 2,731 | 286,000 |
2019/07/11 | 2,859 | 2,893 | 2,785 | 2,807 | 243,300 |
2019/07/10 | 2,853 | 2,884 | 2,824 | 2,831 | 285,800 |
2019/07/09 | 2,894 | 2,967 | 2,893 | 2,896 | 402,400 |
2019/07/08 | 2,835 | 2,952 | 2,835 | 2,900 | 507,200 |
2019/07/05 | 2,832 | 2,913 | 2,831 | 2,843 | 345,300 |
2019/07/04 | 2,768 | 2,846 | 2,749 | 2,829 | 254,700 |
2019/07/03 | 2,780 | 2,794 | 2,722 | 2,729 | 281,800 |
2019/07/02 | 2,737 | 2,774 | 2,717 | 2,760 | 179,400 |
2019/07/01 | 2,721 | 2,767 | 2,660 | 2,744 | 404,400 |
2019/06/28 | 2,706 | 2,729 | 2,628 | 2,641 | 208,900 |
2019/06/27 | 2,584 | 2,677 | 2,584 | 2,673 | 239,600 |
2019/06/26 | 2,624 | 2,669 | 2,565 | 2,570 | 226,800 |
2019/06/25 | 2,687 | 2,703 | 2,650 | 2,672 | 167,100 |
2019/06/24 | 2,666 | 2,722 | 2,643 | 2,705 | 135,900 |
2019/06/21 | 2,671 | 2,682 | 2,646 | 2,651 | 162,700 |
2019/06/20 | 2,681 | 2,684 | 2,594 | 2,681 | 279,600 |
2019/06/19 | 2,688 | 2,717 | 2,664 | 2,681 | 301,500 |
2019/06/18 | 2,687 | 2,699 | 2,622 | 2,644 | 156,200 |
2019/06/17 | 2,772 | 2,772 | 2,679 | 2,689 | 149,900 |
2019/06/14 | 2,801 | 2,806 | 2,769 | 2,769 | 167,300 |
2019/06/13 | 2,841 | 2,854 | 2,787 | 2,793 | 185,300 |
2019/06/12 | 2,893 | 2,938 | 2,869 | 2,869 | 175,000 |
2019/06/11 | 2,863 | 2,894 | 2,842 | 2,884 | 154,400 |
2019/06/10 | 2,873 | 2,882 | 2,834 | 2,840 | 119,200 |
2019/06/07 | 2,818 | 2,870 | 2,792 | 2,851 | 151,000 |
2019/06/06 | 2,840 | 2,846 | 2,770 | 2,771 | 132,400 |
2019/06/05 | 2,826 | 2,839 | 2,805 | 2,823 | 249,100 |
2019/06/04 | 2,821 | 2,839 | 2,771 | 2,803 | 259,500 |
2019/06/03 | 2,858 | 2,868 | 2,799 | 2,820 | 173,200 |
2019/05/31 | 2,908 | 2,948 | 2,894 | 2,908 | 139,900 |
2019/05/30 | 2,859 | 2,908 | 2,845 | 2,908 | 167,100 |
2019/05/29 | 2,842 | 2,890 | 2,812 | 2,885 | 168,000 |
2019/05/28 | 2,841 | 2,901 | 2,840 | 2,856 | 340,800 |
2019/05/27 | 2,927 | 2,927 | 2,856 | 2,872 | 212,500 |
2019/05/24 | 2,988 | 2,990 | 2,917 | 2,959 | 163,000 |
2019/05/23 | 3,040 | 3,050 | 2,985 | 3,000 | 166,200 |
2019/05/22 | 3,130 | 3,135 | 3,085 | 3,105 | 120,000 |
2019/05/21 | 3,125 | 3,160 | 3,110 | 3,120 | 94,700 |
2019/05/20 | 3,200 | 3,225 | 3,140 | 3,160 | 227,100 |
2019/05/17 | 3,165 | 3,230 | 3,145 | 3,180 | 217,300 |
2019/05/16 | 3,045 | 3,110 | 3,025 | 3,095 | 106,900 |
2019/05/15 | 3,050 | 3,070 | 2,993 | 3,030 | 120,400 |
2019/05/14 | 2,880 | 3,125 | 2,829 | 3,010 | 427,600 |
2019/05/13 | 2,958 | 2,969 | 2,849 | 2,857 | 258,800 |
2019/05/10 | 3,005 | 3,015 | 2,956 | 2,978 | 275,800 |
2019/05/09 | 2,966 | 3,015 | 2,954 | 3,005 | 123,800 |
2019/05/08 | 2,982 | 3,030 | 2,953 | 2,974 | 358,000 |
2019/05/07 | 3,150 | 3,150 | 3,050 | 3,085 | 215,000 |
2019/04/26 | 3,210 | 3,230 | 3,170 | 3,225 | 69,500 |
2019/04/25 | 3,205 | 3,245 | 3,180 | 3,240 | 102,700 |
2019/04/24 | 3,300 | 3,300 | 3,170 | 3,185 | 123,700 |
2019/04/23 | 3,230 | 3,285 | 3,230 | 3,275 | 90,100 |
2019/04/22 | 3,180 | 3,225 | 3,165 | 3,215 | 63,500 |
2019/04/19 | 3,210 | 3,235 | 3,200 | 3,220 | 99,800 |
2019/04/18 | 3,280 | 3,285 | 3,140 | 3,160 | 146,700 |
2019/04/17 | 3,240 | 3,300 | 3,225 | 3,275 | 263,000 |
2019/04/16 | 3,290 | 3,290 | 3,235 | 3,265 | 253,300 |
2019/04/15 | 3,255 | 3,285 | 3,220 | 3,270 | 350,100 |
2019/04/12 | 3,175 | 3,195 | 3,145 | 3,185 | 221,000 |
2019/04/11 | 3,110 | 3,155 | 3,095 | 3,145 | 168,100 |
2019/04/10 | 3,110 | 3,115 | 3,070 | 3,090 | 297,900 |
2019/04/09 | 3,180 | 3,215 | 3,100 | 3,170 | 572,800 |
2019/04/08 | 3,030 | 3,065 | 3,010 | 3,060 | 166,100 |
2019/04/05 | 2,894 | 2,993 | 2,894 | 2,978 | 200,500 |
2019/04/04 | 2,884 | 2,957 | 2,873 | 2,894 | 289,300 |
2019/04/03 | 2,775 | 2,847 | 2,769 | 2,834 | 91,100 |
2019/04/02 | 2,805 | 2,832 | 2,778 | 2,788 | 207,500 |
2019/04/01 | 2,742 | 2,816 | 2,731 | 2,791 | 257,200 |
2019/03/29 | 2,673 | 2,676 | 2,614 | 2,670 | 136,400 |
2019/03/28 | 2,663 | 2,681 | 2,621 | 2,624 | 187,300 |
2019/03/27 | 2,707 | 2,752 | 2,702 | 2,713 | 193,200 |
2019/03/26 | 2,628 | 2,744 | 2,613 | 2,743 | 257,000 |
2019/03/25 | 2,703 | 2,703 | 2,614 | 2,627 | 236,900 |
2019/03/22 | 2,749 | 2,776 | 2,720 | 2,774 | 239,400 |
2019/03/20 | 2,714 | 2,767 | 2,710 | 2,733 | 208,600 |
2019/03/19 | 2,771 | 2,777 | 2,705 | 2,724 | 157,300 |
2019/03/18 | 2,791 | 2,807 | 2,765 | 2,792 | 159,800 |
2019/03/15 | 2,773 | 2,867 | 2,766 | 2,804 | 208,900 |
2019/03/14 | 2,853 | 2,854 | 2,789 | 2,799 | 131,700 |
2019/03/13 | 2,849 | 2,912 | 2,840 | 2,854 | 87,600 |
2019/03/12 | 2,855 | 2,918 | 2,837 | 2,869 | 131,800 |
2019/03/11 | 2,791 | 2,818 | 2,762 | 2,813 | 68,200 |
2019/03/08 | 2,800 | 2,803 | 2,743 | 2,766 | 144,800 |
2019/03/07 | 2,834 | 2,850 | 2,794 | 2,826 | 169,800 |
2019/03/06 | 2,851 | 2,897 | 2,843 | 2,874 | 200,800 |
2019/03/05 | 2,833 | 2,863 | 2,815 | 2,859 | 249,700 |
2019/03/04 | 2,864 | 2,872 | 2,842 | 2,859 | 132,300 |
2019/03/01 | 2,832 | 2,851 | 2,815 | 2,830 | 119,800 |
2019/02/28 | 2,886 | 2,901 | 2,840 | 2,860 | 174,800 |
2019/02/27 | 2,900 | 2,917 | 2,886 | 2,900 | 116,000 |
2019/02/26 | 2,948 | 2,954 | 2,875 | 2,900 | 203,500 |
2019/02/25 | 2,997 | 3,005 | 2,931 | 2,937 | 129,500 |
2019/02/22 | 2,927 | 3,000 | 2,902 | 2,988 | 162,000 |
2019/02/21 | 2,971 | 2,990 | 2,939 | 2,971 | 209,300 |
2019/02/20 | 2,924 | 2,984 | 2,888 | 2,980 | 229,100 |
2019/02/19 | 2,984 | 3,045 | 2,915 | 2,930 | 260,900 |
2019/02/18 | 2,916 | 2,967 | 2,911 | 2,950 | 254,200 |
2019/02/15 | 2,963 | 2,997 | 2,846 | 2,866 | 480,400 |
2019/02/14 | 2,876 | 2,999 | 2,834 | 2,948 | 839,200 |
2019/02/13 | 2,616 | 2,664 | 2,550 | 2,626 | 252,700 |
2019/02/12 | 2,527 | 2,628 | 2,527 | 2,615 | 240,600 |
2019/02/08 | 2,584 | 2,606 | 2,554 | 2,577 | 291,300 |
2019/02/07 | 2,660 | 2,683 | 2,570 | 2,628 | 235,800 |
2019/02/06 | 2,582 | 2,659 | 2,573 | 2,635 | 185,000 |
2019/02/05 | 2,545 | 2,595 | 2,534 | 2,575 | 170,800 |
2019/02/04 | 2,533 | 2,554 | 2,526 | 2,550 | 150,200 |
2019/02/01 | 2,535 | 2,546 | 2,507 | 2,522 | 102,700 |
2019/01/31 | 2,509 | 2,569 | 2,501 | 2,551 | 123,100 |
2019/01/30 | 2,529 | 2,538 | 2,482 | 2,493 | 207,800 |
2019/01/29 | 2,540 | 2,542 | 2,448 | 2,495 | 142,600 |
2019/01/28 | 2,550 | 2,603 | 2,539 | 2,566 | 185,500 |
2019/01/25 | 2,460 | 2,563 | 2,452 | 2,557 | 140,200 |
2019/01/24 | 2,457 | 2,487 | 2,450 | 2,471 | 143,900 |
2019/01/23 | 2,450 | 2,500 | 2,448 | 2,474 | 108,600 |
2019/01/22 | 2,548 | 2,555 | 2,490 | 2,498 | 109,700 |
2019/01/21 | 2,558 | 2,569 | 2,529 | 2,541 | 175,100 |
2019/01/18 | 2,552 | 2,595 | 2,533 | 2,547 | 300,900 |
2019/01/17 | 2,516 | 2,540 | 2,479 | 2,521 | 300,200 |
2019/01/16 | 2,504 | 2,554 | 2,474 | 2,541 | 413,500 |
2019/01/15 | 2,521 | 2,537 | 2,482 | 2,529 | 302,100 |
2019/01/11 | 2,472 | 2,510 | 2,412 | 2,488 | 505,500 |
2019/01/10 | 2,378 | 2,464 | 2,371 | 2,448 | 424,200 |
2019/01/09 | 2,302 | 2,402 | 2,302 | 2,387 | 255,800 |
2019/01/08 | 2,382 | 2,388 | 2,296 | 2,303 | 439,900 |
2019/01/07 | 2,348 | 2,435 | 2,340 | 2,394 | 448,500 |
2019/01/04 | 2,255 | 2,298 | 2,248 | 2,260 | 341,600 |