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
2022/12/30 2,692 2,737 2,685 2,693 75,600
2022/12/29 2,628 2,680 2,608 2,675 79,300
2022/12/28 2,689 2,689 2,660 2,675 107,100
2022/12/27 2,715 2,720 2,689 2,703 68,100
2022/12/26 2,733 2,733 2,673 2,701 50,600
2022/12/23 2,672 2,705 2,648 2,702 107,500
2022/12/22 2,632 2,651 2,613 2,631 93,700
2022/12/21 2,653 2,659 2,614 2,621 89,500
2022/12/20 2,722 2,740 2,619 2,653 129,800
2022/12/19 2,673 2,725 2,666 2,713 75,800
2022/12/16 2,728 2,756 2,691 2,693 161,200
2022/12/15 2,760 2,776 2,749 2,776 94,700
2022/12/14 2,793 2,796 2,768 2,771 115,100
2022/12/13 2,800 2,803 2,753 2,766 85,700
2022/12/12 2,780 2,806 2,780 2,800 66,400
2022/12/09 2,761 2,807 2,760 2,800 82,600
2022/12/08 2,794 2,794 2,753 2,769 84,700
2022/12/07 2,741 2,830 2,725 2,785 117,100
2022/12/06 2,757 2,772 2,717 2,731 84,300
2022/12/05 2,750 2,796 2,750 2,782 123,800
2022/12/02 2,744 2,754 2,720 2,730 119,100
2022/12/01 2,783 2,785 2,751 2,777 73,400
2022/11/30 2,760 2,772 2,734 2,767 150,200
2022/11/29 2,804 2,827 2,779 2,789 103,000
2022/11/28 2,870 2,877 2,831 2,835 86,000
2022/11/25 2,883 2,891 2,826 2,886 72,300
2022/11/24 2,900 2,919 2,881 2,893 124,900
2022/11/22 2,860 2,880 2,811 2,827 234,700
2022/11/21 2,782 2,844 2,781 2,839 143,900
2022/11/18 2,752 2,795 2,752 2,779 123,300
2022/11/17 2,786 2,810 2,745 2,750 99,000
2022/11/16 2,782 2,807 2,742 2,799 151,000
2022/11/15 2,781 2,808 2,753 2,806 107,900
2022/11/14 2,749 2,810 2,747 2,781 137,900
2022/11/11 2,714 2,747 2,673 2,739 143,300
2022/11/10 2,688 2,691 2,659 2,659 126,200
2022/11/09 2,685 2,720 2,675 2,709 238,900
2022/11/08 2,588 2,726 2,587 2,709 360,200
2022/11/07 2,525 2,536 2,496 2,517 129,100
2022/11/04 2,481 2,502 2,465 2,502 173,700
2022/11/02 2,540 2,550 2,495 2,510 179,400
2022/11/01 2,589 2,593 2,503 2,523 267,700
2022/10/31 2,560 2,586 2,494 2,539 367,400
2022/10/28 2,469 2,534 2,449 2,500 946,900
2022/10/27 2,713 2,729 2,676 2,684 151,300
2022/10/26 2,730 2,753 2,702 2,707 174,200
2022/10/25 2,750 2,783 2,739 2,746 130,900
2022/10/24 2,749 2,771 2,733 2,741 166,100
2022/10/21 2,697 2,706 2,659 2,659 119,900
2022/10/20 2,763 2,775 2,701 2,721 132,800
2022/10/19 2,767 2,797 2,765 2,789 74,800
2022/10/18 2,797 2,812 2,756 2,765 101,400
2022/10/17 2,749 2,754 2,729 2,747 93,600
2022/10/14 2,788 2,813 2,742 2,782 140,400
2022/10/13 2,777 2,794 2,718 2,726 154,800
2022/10/12 2,810 2,848 2,779 2,794 211,100
2022/10/11 2,815 2,859 2,799 2,821 181,700
2022/10/07 2,766 2,852 2,756 2,825 185,500
2022/10/06 2,769 2,814 2,749 2,806 183,600
2022/10/05 2,727 2,777 2,716 2,739 150,800
2022/10/04 2,725 2,743 2,708 2,727 153,600
2022/10/03 2,588 2,690 2,588 2,656 154,600
2022/09/30 2,603 2,650 2,603 2,636 196,900
2022/09/29 2,598 2,631 2,579 2,626 131,100
2022/09/28 2,547 2,581 2,508 2,548 147,000
2022/09/27 2,550 2,636 2,541 2,564 248,100
2022/09/26 2,535 2,576 2,518 2,548 226,500
2022/09/22 2,567 2,619 2,567 2,580 126,500
2022/09/21 2,591 2,647 2,580 2,600 147,200
2022/09/20 2,573 2,623 2,569 2,604 138,300
2022/09/16 2,573 2,604 2,544 2,546 108,300
2022/09/15 2,611 2,612 2,580 2,596 111,200
2022/09/14 2,650 2,663 2,600 2,602 156,500
2022/09/13 2,694 2,710 2,682 2,699 163,800
2022/09/12 2,669 2,688 2,650 2,677 139,800
2022/09/09 2,601 2,661 2,596 2,640 183,800
2022/09/08 2,561 2,602 2,543 2,602 140,500
2022/09/07 2,533 2,540 2,494 2,502 86,400
2022/09/06 2,530 2,555 2,511 2,546 139,800
2022/09/05 2,495 2,512 2,483 2,489 93,700
2022/09/02 2,497 2,500 2,471 2,499 136,500
2022/09/01 2,536 2,586 2,478 2,479 154,500
2022/08/31 2,519 2,578 2,519 2,578 393,300
2022/08/30 2,560 2,599 2,548 2,593 415,200
2022/08/29 2,457 2,542 2,455 2,540 231,900
2022/08/26 2,510 2,517 2,498 2,507 115,200
2022/08/25 2,517 2,540 2,503 2,515 117,400
2022/08/24 2,532 2,551 2,510 2,519 118,100
2022/08/23 2,497 2,515 2,489 2,504 125,900
2022/08/22 2,480 2,507 2,464 2,505 214,700
2022/08/19 2,554 2,567 2,528 2,530 151,600
2022/08/18 2,535 2,548 2,526 2,532 138,500
2022/08/17 2,576 2,606 2,534 2,574 188,700
2022/08/16 2,612 2,619 2,531 2,533 177,500
2022/08/15 2,650 2,660 2,625 2,628 161,900
2022/08/12 2,574 2,619 2,572 2,619 248,400
2022/08/10 2,528 2,574 2,516 2,538 127,200
2022/08/09 2,497 2,551 2,484 2,536 158,500
2022/08/08 2,509 2,536 2,459 2,500 315,100
2022/08/05 2,420 2,521 2,340 2,509 918,500
2022/08/04 2,560 2,572 2,517 2,530 248,500
2022/08/03 2,511 2,546 2,494 2,545 184,700
2022/08/02 2,560 2,560 2,491 2,500 179,700
2022/08/01 2,563 2,596 2,546 2,581 183,000
2022/07/29 2,596 2,596 2,520 2,524 168,400
2022/07/28 2,584 2,600 2,552 2,600 380,400
2022/07/27 2,573 2,601 2,562 2,600 146,900
2022/07/26 2,588 2,605 2,574 2,587 129,500
2022/07/25 2,516 2,553 2,512 2,545 105,800
2022/07/22 2,531 2,560 2,526 2,535 100,300
2022/07/21 2,557 2,571 2,536 2,562 133,900
2022/07/20 2,514 2,561 2,501 2,555 161,900
2022/07/19 2,433 2,449 2,410 2,449 77,300
2022/07/15 2,425 2,437 2,395 2,401 59,100
2022/07/14 2,409 2,424 2,396 2,415 103,700
2022/07/13 2,411 2,430 2,392 2,415 90,600
2022/07/12 2,443 2,443 2,375 2,386 250,500
2022/07/11 2,490 2,500 2,454 2,473 98,900
2022/07/08 2,448 2,497 2,441 2,442 143,000
2022/07/07 2,447 2,472 2,409 2,452 107,100
2022/07/06 2,432 2,457 2,396 2,418 137,200
2022/07/05 2,517 2,520 2,477 2,486 94,800
2022/07/04 2,480 2,509 2,463 2,493 84,100
2022/07/01 2,465 2,505 2,430 2,459 109,800
2022/06/30 2,485 2,505 2,451 2,487 126,700
2022/06/29 2,477 2,521 2,477 2,480 123,000
2022/06/28 2,524 2,562 2,521 2,550 157,600
2022/06/27 2,529 2,550 2,504 2,532 113,300
2022/06/24 2,442 2,483 2,408 2,479 119,300
2022/06/23 2,441 2,455 2,398 2,406 131,300
2022/06/22 2,504 2,505 2,450 2,456 92,400
2022/06/21 2,443 2,504 2,430 2,495 114,600
2022/06/20 2,499 2,508 2,389 2,400 115,700
2022/06/17 2,476 2,496 2,450 2,482 159,100
2022/06/16 2,580 2,605 2,563 2,575 77,900
2022/06/15 2,548 2,557 2,515 2,541 80,700
2022/06/14 2,501 2,554 2,501 2,551 111,100
2022/06/13 2,544 2,580 2,544 2,564 130,500
2022/06/10 2,600 2,626 2,581 2,610 124,300
2022/06/09 2,689 2,709 2,650 2,653 68,000
2022/06/08 2,645 2,693 2,645 2,669 69,700
2022/06/07 2,600 2,661 2,600 2,641 89,100
2022/06/06 2,555 2,606 2,551 2,595 85,000
2022/06/03 2,593 2,593 2,547 2,573 117,900
2022/06/02 2,596 2,596 2,541 2,571 75,200
2022/06/01 2,533 2,622 2,526 2,605 103,800
2022/05/31 2,524 2,568 2,501 2,536 111,300
2022/05/30 2,470 2,557 2,469 2,511 162,500
2022/05/27 2,457 2,462 2,417 2,434 88,000
2022/05/26 2,479 2,497 2,403 2,403 160,800
2022/05/25 2,481 2,528 2,434 2,468 247,500
2022/05/24 2,573 2,581 2,506 2,511 172,200
2022/05/23 2,660 2,669 2,572 2,596 140,500
2022/05/20 2,603 2,616 2,572 2,610 112,200
2022/05/19 2,586 2,629 2,568 2,610 141,400
2022/05/18 2,660 2,675 2,601 2,630 170,300
2022/05/17 2,542 2,605 2,491 2,589 195,100
2022/05/16 2,594 2,599 2,538 2,538 136,500
2022/05/13 2,500 2,567 2,487 2,561 179,400
2022/05/12 2,554 2,606 2,475 2,524 278,500
2022/05/11 2,673 2,715 2,613 2,632 471,800
2022/05/10 2,481 2,579 2,464 2,573 328,100
2022/05/09 2,505 2,508 2,469 2,492 147,500
2022/05/06 2,503 2,513 2,453 2,508 136,500
2022/05/02 2,456 2,488 2,424 2,472 145,700
2022/04/28 2,357 2,471 2,357 2,471 163,000
2022/04/27 2,350 2,388 2,335 2,357 169,200
2022/04/26 2,429 2,435 2,365 2,387 96,300
2022/04/25 2,411 2,420 2,376 2,389 117,700
2022/04/22 2,480 2,495 2,456 2,480 70,000
2022/04/21 2,481 2,526 2,475 2,517 121,600
2022/04/20 2,558 2,558 2,510 2,519 127,400
2022/04/19 2,502 2,546 2,481 2,514 139,000
2022/04/18 2,465 2,482 2,425 2,465 159,900
2022/04/15 2,546 2,578 2,520 2,548 77,200
2022/04/14 2,576 2,605 2,562 2,596 100,700
2022/04/13 2,490 2,537 2,483 2,536 166,800
2022/04/12 2,519 2,519 2,460 2,461 75,100
2022/04/11 2,520 2,551 2,492 2,505 107,800
2022/04/08 2,548 2,552 2,485 2,505 146,000
2022/04/07 2,570 2,581 2,495 2,516 144,200
2022/04/06 2,647 2,654 2,595 2,620 132,000
2022/04/05 2,749 2,754 2,664 2,690 148,600
2022/04/04 2,744 2,756 2,701 2,730 60,300
2022/04/01 2,723 2,751 2,692 2,731 135,300
2022/03/31 2,766 2,791 2,754 2,761 138,800
2022/03/30 2,849 2,849 2,758 2,786 107,600
2022/03/29 2,774 2,803 2,757 2,778 110,000
2022/03/28 2,800 2,800 2,753 2,765 139,800
2022/03/25 2,801 2,846 2,786 2,804 122,900
2022/03/24 2,760 2,834 2,747 2,824 77,300
2022/03/23 2,763 2,801 2,727 2,780 138,300
2022/03/22 2,747 2,762 2,709 2,747 129,500
2022/03/18 2,690 2,726 2,661 2,723 360,000
2022/03/17 2,730 2,732 2,630 2,706 169,700
2022/03/16 2,606 2,630 2,555 2,603 103,600
2022/03/15 2,565 2,642 2,565 2,606 95,800
2022/03/14 2,519 2,584 2,504 2,560 154,000
2022/03/11 2,509 2,519 2,445 2,478 149,800
2022/03/10 2,545 2,580 2,504 2,574 179,700
2022/03/09 2,414 2,473 2,406 2,425 134,600
2022/03/08 2,451 2,487 2,401 2,414 261,500
2022/03/07 2,661 2,679 2,490 2,517 264,100
2022/03/04 2,827 2,843 2,738 2,745 129,600
2022/03/03 2,889 2,896 2,813 2,865 152,000
2022/03/02 2,860 2,887 2,816 2,822 119,100
2022/03/01 2,850 2,914 2,834 2,865 180,200
2022/02/28 2,786 2,837 2,764 2,828 165,400
2022/02/25 2,702 2,740 2,683 2,739 127,600
2022/02/24 2,733 2,766 2,703 2,740 97,600
2022/02/22 2,751 2,777 2,721 2,748 95,400
2022/02/21 2,783 2,810 2,734 2,792 97,300
2022/02/18 2,802 2,810 2,748 2,767 131,900
2022/02/17 2,890 2,890 2,810 2,852 155,200
2022/02/16 2,980 2,993 2,891 2,903 77,100
2022/02/15 2,860 2,959 2,860 2,884 144,300
2022/02/14 2,847 2,938 2,834 2,859 235,700
2022/02/10 2,879 2,919 2,838 2,896 181,800
2022/02/09 2,802 2,817 2,723 2,799 269,200
2022/02/08 2,750 2,943 2,749 2,801 507,300
2022/02/07 3,020 3,105 3,020 3,065 248,000
2022/02/04 3,065 3,065 2,976 3,050 107,300
2022/02/03 3,020 3,100 3,015 3,070 162,700
2022/02/02 2,891 3,025 2,891 3,025 149,800
2022/02/01 2,962 2,962 2,864 2,878 149,400
2022/01/31 2,838 2,935 2,834 2,923 126,700
2022/01/28 2,879 2,892 2,824 2,859 275,300
2022/01/27 2,903 2,936 2,802 2,829 252,000
2022/01/26 2,925 2,976 2,878 2,939 158,100
2022/01/25 2,933 2,953 2,910 2,936 224,100
2022/01/24 2,872 2,972 2,856 2,965 152,200
2022/01/21 2,880 2,911 2,847 2,903 273,700
2022/01/20 2,915 3,025 2,914 2,985 167,500
2022/01/19 2,951 2,962 2,890 2,915 239,700
2022/01/18 3,050 3,065 2,987 3,020 130,200
2022/01/17 3,040 3,100 3,030 3,080 66,200
2022/01/14 3,085 3,085 2,967 3,030 208,100
2022/01/13 3,195 3,205 3,120 3,145 108,800
2022/01/12 3,160 3,190 3,155 3,185 100,300
2022/01/11 3,130 3,170 3,105 3,125 137,500
2022/01/07 3,135 3,155 3,080 3,145 149,200
2022/01/06 3,120 3,150 3,085 3,100 200,000
2022/01/05 3,225 3,225 3,135 3,170 163,500
2022/01/04 3,250 3,280 3,210 3,240 103,000

このページの先頭へ