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
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

このページの先頭へ