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
2021/12/30 3,115 3,195 3,100 3,180 75,000
2021/12/29 3,125 3,160 3,115 3,140 90,500
2021/12/28 3,065 3,170 3,065 3,170 145,300
2021/12/27 3,050 3,065 3,030 3,050 63,700
2021/12/24 3,080 3,105 3,060 3,060 91,400
2021/12/23 2,991 3,065 2,991 3,035 101,600
2021/12/22 3,000 3,000 2,956 2,979 111,300
2021/12/21 3,030 3,040 2,979 2,991 84,100
2021/12/20 2,990 3,025 2,962 2,979 166,400
2021/12/17 3,055 3,095 3,005 3,035 156,100
2021/12/16 3,155 3,170 3,090 3,120 129,500
2021/12/15 3,005 3,050 2,995 3,015 86,200
2021/12/14 3,035 3,055 2,971 3,005 245,600
2021/12/13 3,035 3,065 3,030 3,060 77,800
2021/12/10 3,100 3,100 3,010 3,015 184,900
2021/12/09 3,175 3,210 3,115 3,125 96,600
2021/12/08 3,240 3,240 3,195 3,215 132,100
2021/12/07 3,200 3,220 3,150 3,210 102,600
2021/12/06 3,165 3,190 3,090 3,140 131,800
2021/12/03 3,070 3,140 3,045 3,140 94,600
2021/12/02 3,145 3,165 3,050 3,060 217,800
2021/12/01 3,120 3,205 3,050 3,170 191,500
2021/11/30 3,130 3,185 3,080 3,080 165,200
2021/11/29 3,160 3,225 3,095 3,095 226,900
2021/11/26 3,340 3,340 3,200 3,255 137,700
2021/11/25 3,370 3,395 3,320 3,355 71,900
2021/11/24 3,445 3,490 3,320 3,355 140,700
2021/11/22 3,490 3,505 3,420 3,450 121,300
2021/11/19 3,385 3,485 3,325 3,480 166,000
2021/11/18 3,370 3,400 3,320 3,385 96,200
2021/11/17 3,315 3,405 3,270 3,395 202,000
2021/11/16 3,340 3,350 3,240 3,245 122,400
2021/11/15 3,410 3,415 3,320 3,355 140,800
2021/11/12 3,265 3,355 3,240 3,340 136,000
2021/11/11 3,265 3,395 3,250 3,255 205,000
2021/11/10 3,235 3,270 3,165 3,195 140,200
2021/11/09 3,335 3,375 3,195 3,200 227,400
2021/11/08 3,335 3,440 3,295 3,330 381,200
2021/11/05 3,450 3,540 3,145 3,220 814,200
2021/11/04 2,970 3,075 2,964 3,050 258,400
2021/11/02 2,975 3,005 2,952 2,952 102,000
2021/11/01 2,998 3,015 2,965 3,010 72,800
2021/10/29 2,940 2,945 2,906 2,922 68,900
2021/10/28 2,996 2,996 2,926 2,931 88,100
2021/10/27 2,950 3,005 2,950 3,005 70,200
2021/10/26 2,975 2,984 2,952 2,955 46,100
2021/10/25 2,937 2,962 2,907 2,946 62,900
2021/10/22 2,968 2,995 2,956 2,968 73,200
2021/10/21 3,055 3,075 3,000 3,000 50,100
2021/10/20 3,100 3,110 3,050 3,055 90,000
2021/10/19 3,025 3,060 3,005 3,050 82,200
2021/10/18 3,000 3,030 2,985 3,020 68,100
2021/10/15 2,931 2,988 2,931 2,981 81,000
2021/10/14 2,917 2,924 2,876 2,908 139,900
2021/10/13 2,953 2,975 2,910 2,916 176,500
2021/10/12 3,050 3,075 3,015 3,020 70,100
2021/10/11 2,971 3,055 2,971 3,050 132,800
2021/10/08 2,955 3,005 2,954 2,981 102,000
2021/10/07 2,915 2,947 2,900 2,907 108,800
2021/10/06 2,968 3,000 2,910 2,920 101,900
2021/10/05 2,937 2,951 2,878 2,896 157,600
2021/10/04 3,040 3,070 2,972 2,987 137,500
2021/10/01 3,045 3,080 2,998 3,000 101,400
2021/09/30 3,090 3,115 3,065 3,080 121,200
2021/09/29 3,080 3,105 3,035 3,100 131,000
2021/09/28 3,095 3,155 3,065 3,145 121,500
2021/09/27 3,165 3,190 3,105 3,105 66,500
2021/09/24 3,185 3,185 3,130 3,150 80,600
2021/09/22 3,145 3,145 3,080 3,080 99,500
2021/09/21 3,150 3,225 3,145 3,165 125,100
2021/09/17 3,235 3,295 3,205 3,290 97,200
2021/09/16 3,240 3,255 3,180 3,230 127,800
2021/09/15 3,240 3,265 3,205 3,230 90,500
2021/09/14 3,250 3,310 3,220 3,310 153,700
2021/09/13 3,170 3,295 3,155 3,250 242,300
2021/09/10 3,025 3,155 3,010 3,145 186,900
2021/09/09 3,045 3,070 3,020 3,025 89,100
2021/09/08 3,090 3,090 3,045 3,065 108,500
2021/09/07 3,090 3,095 3,050 3,070 130,700
2021/09/06 3,080 3,130 3,040 3,090 143,700
2021/09/03 3,040 3,065 3,025 3,045 94,700
2021/09/02 3,035 3,045 2,993 3,030 92,500
2021/09/01 3,045 3,080 3,005 3,040 138,000
2021/08/31 3,025 3,055 3,000 3,000 85,700
2021/08/30 3,055 3,095 3,015 3,025 378,700
2021/08/27 3,040 3,045 2,977 3,005 160,100
2021/08/26 2,933 3,040 2,932 3,035 200,000
2021/08/25 2,839 2,944 2,836 2,933 190,600
2021/08/24 2,820 2,889 2,820 2,880 120,400
2021/08/23 2,769 2,828 2,744 2,817 123,200
2021/08/20 2,771 2,803 2,713 2,725 159,200
2021/08/19 2,833 2,845 2,777 2,797 114,500
2021/08/18 2,825 2,857 2,795 2,845 132,400
2021/08/17 2,883 2,908 2,827 2,850 127,900
2021/08/16 2,920 2,945 2,852 2,888 198,200
2021/08/13 2,894 2,957 2,871 2,945 211,100
2021/08/12 2,737 2,908 2,737 2,907 259,500
2021/08/11 2,619 2,783 2,605 2,772 381,700
2021/08/10 2,703 2,704 2,650 2,669 589,900
2021/08/06 2,838 2,915 2,757 2,779 838,800
2021/08/05 2,600 2,614 2,579 2,600 114,700
2021/08/04 2,633 2,633 2,586 2,604 81,700
2021/08/03 2,615 2,646 2,605 2,613 107,400
2021/08/02 2,605 2,626 2,589 2,597 91,900
2021/07/30 2,607 2,619 2,583 2,583 128,600
2021/07/29 2,591 2,599 2,579 2,595 64,300
2021/07/28 2,551 2,571 2,534 2,559 68,800
2021/07/27 2,555 2,599 2,527 2,574 141,200
2021/07/26 2,560 2,568 2,533 2,539 103,800
2021/07/21 2,534 2,581 2,530 2,533 105,300
2021/07/20 2,540 2,552 2,511 2,511 115,300
2021/07/19 2,613 2,613 2,530 2,553 121,100
2021/07/16 2,625 2,659 2,602 2,625 109,500
2021/07/15 2,657 2,658 2,613 2,613 99,600
2021/07/14 2,639 2,661 2,620 2,646 118,000
2021/07/13 2,619 2,644 2,605 2,634 135,100
2021/07/12 2,527 2,573 2,527 2,556 106,800
2021/07/09 2,479 2,498 2,447 2,488 170,000
2021/07/08 2,540 2,541 2,509 2,509 100,000
2021/07/07 2,529 2,532 2,506 2,520 117,800
2021/07/06 2,580 2,596 2,561 2,569 61,300
2021/07/05 2,599 2,600 2,561 2,579 98,300
2021/07/02 2,649 2,673 2,610 2,617 185,100
2021/07/01 2,590 2,632 2,572 2,582 154,500
2021/06/30 2,544 2,597 2,542 2,581 149,700
2021/06/29 2,536 2,546 2,502 2,515 169,600
2021/06/28 2,582 2,586 2,563 2,585 72,000
2021/06/25 2,573 2,600 2,570 2,585 72,600
2021/06/24 2,574 2,602 2,568 2,595 73,300
2021/06/23 2,590 2,609 2,573 2,580 83,300
2021/06/22 2,571 2,606 2,556 2,601 205,600
2021/06/21 2,538 2,569 2,527 2,542 110,900
2021/06/18 2,660 2,660 2,592 2,597 227,900
2021/06/17 2,667 2,675 2,622 2,654 119,500
2021/06/16 2,610 2,684 2,606 2,679 145,500
2021/06/15 2,626 2,658 2,604 2,655 191,100
2021/06/14 2,708 2,723 2,664 2,676 88,700
2021/06/11 2,694 2,698 2,665 2,683 115,100
2021/06/10 2,692 2,728 2,682 2,714 70,600
2021/06/09 2,764 2,772 2,704 2,708 68,800
2021/06/08 2,784 2,798 2,765 2,776 56,100
2021/06/07 2,820 2,821 2,784 2,800 56,500
2021/06/04 2,835 2,840 2,796 2,812 69,500
2021/06/03 2,814 2,837 2,786 2,835 62,700
2021/06/02 2,777 2,859 2,772 2,831 128,600
2021/06/01 2,821 2,838 2,762 2,777 85,800
2021/05/31 2,813 2,826 2,755 2,806 154,200
2021/05/28 2,820 2,845 2,793 2,842 173,100
2021/05/27 2,856 2,891 2,797 2,797 177,500
2021/05/26 2,946 2,984 2,902 2,906 185,900
2021/05/25 2,920 2,941 2,884 2,911 97,500
2021/05/24 2,812 2,893 2,812 2,891 136,400
2021/05/21 2,798 2,819 2,778 2,790 157,300
2021/05/20 2,840 2,875 2,829 2,832 118,400
2021/05/19 2,883 2,888 2,832 2,854 135,500
2021/05/18 2,890 2,916 2,859 2,910 127,600
2021/05/17 2,974 2,991 2,885 2,906 84,400
2021/05/14 3,055 3,095 2,978 2,993 168,100
2021/05/13 2,900 3,030 2,749 3,000 366,300
2021/05/12 2,998 3,150 2,961 3,005 640,500
2021/05/11 2,720 2,731 2,637 2,687 121,000
2021/05/10 2,715 2,728 2,696 2,717 42,100
2021/05/07 2,696 2,772 2,696 2,736 66,400
2021/05/06 2,602 2,687 2,568 2,678 80,600
2021/04/30 2,618 2,630 2,589 2,602 109,600
2021/04/28 2,640 2,640 2,596 2,606 71,000
2021/04/27 2,668 2,668 2,626 2,640 110,500
2021/04/26 2,682 2,682 2,619 2,637 109,300
2021/04/23 2,693 2,716 2,663 2,669 47,300
2021/04/22 2,737 2,749 2,695 2,709 63,200
2021/04/21 2,689 2,706 2,610 2,696 177,400
2021/04/20 2,780 2,780 2,703 2,720 64,400
2021/04/19 2,769 2,788 2,740 2,786 47,400
2021/04/16 2,740 2,754 2,726 2,744 82,300
2021/04/15 2,722 2,769 2,694 2,758 153,300
2021/04/14 2,706 2,712 2,670 2,712 115,200
2021/04/13 2,700 2,736 2,649 2,706 72,100
2021/04/12 2,693 2,711 2,674 2,697 91,300
2021/04/09 2,636 2,707 2,628 2,691 165,300
2021/04/08 2,765 2,784 2,723 2,736 121,600
2021/04/07 2,763 2,796 2,747 2,785 142,200
2021/04/06 2,817 2,818 2,719 2,782 97,600
2021/04/05 2,799 2,818 2,773 2,804 46,800
2021/04/02 2,845 2,858 2,793 2,810 69,100
2021/04/01 2,801 2,835 2,793 2,807 56,800
2021/03/31 2,818 2,828 2,796 2,798 53,700
2021/03/30 2,871 2,875 2,820 2,866 57,700
2021/03/29 2,846 2,873 2,802 2,842 102,100
2021/03/26 2,897 2,897 2,819 2,846 88,500
2021/03/25 2,837 2,883 2,821 2,847 93,400
2021/03/24 2,768 2,890 2,768 2,787 247,600
2021/03/23 2,939 2,957 2,865 2,868 89,600
2021/03/22 2,919 2,977 2,893 2,968 84,100
2021/03/19 2,889 2,954 2,886 2,945 92,200
2021/03/18 2,882 2,916 2,847 2,905 109,700
2021/03/17 2,835 2,862 2,787 2,832 85,100
2021/03/16 2,816 2,870 2,810 2,845 125,100
2021/03/15 2,780 2,828 2,767 2,823 74,600
2021/03/12 2,770 2,770 2,725 2,755 100,100
2021/03/11 2,680 2,774 2,680 2,755 138,100
2021/03/10 2,631 2,670 2,585 2,662 99,400
2021/03/09 2,602 2,630 2,563 2,622 217,400
2021/03/08 2,548 2,553 2,501 2,519 71,000
2021/03/05 2,518 2,520 2,465 2,512 82,100
2021/03/04 2,501 2,532 2,483 2,528 64,200
2021/03/03 2,536 2,546 2,471 2,520 94,400
2021/03/02 2,534 2,551 2,505 2,538 104,000
2021/03/01 2,485 2,534 2,473 2,525 88,900
2021/02/26 2,446 2,478 2,413 2,442 129,500
2021/02/25 2,529 2,530 2,449 2,476 87,000
2021/02/24 2,490 2,523 2,463 2,466 88,700
2021/02/22 2,495 2,529 2,478 2,508 77,800
2021/02/19 2,476 2,476 2,438 2,464 67,200
2021/02/18 2,506 2,516 2,476 2,506 115,300
2021/02/17 2,590 2,601 2,480 2,518 204,500
2021/02/16 2,601 2,640 2,595 2,616 177,800
2021/02/15 2,439 2,598 2,420 2,580 297,800
2021/02/12 2,465 2,465 2,322 2,407 580,400
2021/02/10 2,567 2,603 2,552 2,565 96,200
2021/02/09 2,560 2,610 2,560 2,607 112,500
2021/02/08 2,503 2,564 2,503 2,533 110,500
2021/02/05 2,498 2,498 2,457 2,479 84,600
2021/02/04 2,465 2,485 2,452 2,475 55,600
2021/02/03 2,442 2,502 2,430 2,492 89,200
2021/02/02 2,390 2,439 2,375 2,432 90,400
2021/02/01 2,345 2,388 2,324 2,367 93,400
2021/01/29 2,439 2,459 2,361 2,361 98,100
2021/01/28 2,467 2,477 2,431 2,450 96,400
2021/01/27 2,537 2,540 2,491 2,491 43,700
2021/01/26 2,482 2,520 2,474 2,515 98,500
2021/01/25 2,507 2,539 2,489 2,526 99,300
2021/01/22 2,499 2,539 2,474 2,507 85,600
2021/01/21 2,527 2,562 2,499 2,536 127,000
2021/01/20 2,471 2,548 2,454 2,548 134,500
2021/01/19 2,485 2,506 2,469 2,473 90,500
2021/01/18 2,520 2,520 2,479 2,498 88,400
2021/01/15 2,614 2,626 2,522 2,530 112,300
2021/01/14 2,652 2,682 2,628 2,664 146,000
2021/01/13 2,589 2,668 2,558 2,653 239,800
2021/01/12 2,624 2,624 2,519 2,525 205,100
2021/01/08 2,690 2,711 2,650 2,656 155,700
2021/01/07 2,722 2,765 2,713 2,729 118,100
2021/01/06 2,728 2,754 2,695 2,707 41,500
2021/01/05 2,650 2,745 2,643 2,709 130,500
2021/01/04 2,728 2,728 2,632 2,670 103,100

このページの先頭へ