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
2023/12/29 2,242 2,271 2,242 2,269 124,600
2023/12/28 2,212 2,245 2,212 2,242 92,200
2023/12/27 2,253 2,278 2,251 2,278 158,000
2023/12/26 2,230 2,251 2,230 2,244 84,700
2023/12/25 2,259 2,260 2,220 2,230 135,800
2023/12/22 2,259 2,266 2,244 2,256 117,000
2023/12/21 2,251 2,273 2,247 2,268 124,800
2023/12/20 2,236 2,257 2,226 2,257 98,400
2023/12/19 2,245 2,257 2,225 2,231 121,600
2023/12/18 2,255 2,255 2,231 2,249 178,000
2023/12/15 2,234 2,280 2,234 2,258 285,600
2023/12/14 2,248 2,281 2,233 2,233 182,300
2023/12/13 2,250 2,251 2,224 2,237 83,200
2023/12/12 2,260 2,274 2,248 2,250 74,000
2023/12/11 2,256 2,264 2,245 2,259 114,300
2023/12/08 2,281 2,306 2,237 2,250 172,200
2023/12/07 2,305 2,354 2,296 2,308 195,000
2023/12/06 2,253 2,287 2,244 2,275 163,100
2023/12/05 2,261 2,276 2,256 2,257 88,100
2023/12/04 2,282 2,286 2,258 2,275 82,500
2023/12/01 2,308 2,318 2,272 2,282 141,200
2023/11/30 2,297 2,318 2,286 2,290 195,300
2023/11/29 2,273 2,293 2,273 2,286 121,800
2023/11/28 2,304 2,309 2,271 2,287 217,800
2023/11/27 2,324 2,324 2,292 2,292 131,600
2023/11/24 2,338 2,360 2,335 2,335 95,700
2023/11/22 2,305 2,362 2,298 2,338 151,600
2023/11/21 2,295 2,333 2,295 2,316 121,900
2023/11/20 2,295 2,318 2,287 2,295 127,300
2023/11/17 2,276 2,311 2,245 2,311 141,400
2023/11/16 2,295 2,320 2,278 2,301 133,800
2023/11/15 2,309 2,338 2,296 2,328 114,200
2023/11/14 2,278 2,308 2,260 2,296 114,900
2023/11/13 2,301 2,337 2,257 2,265 159,200
2023/11/10 2,318 2,335 2,297 2,317 145,600
2023/11/09 2,271 2,336 2,271 2,323 193,000
2023/11/08 2,301 2,307 2,251 2,271 259,100
2023/11/07 2,286 2,349 2,283 2,294 213,700
2023/11/06 2,325 2,360 2,261 2,296 372,300
2023/11/02 2,303 2,328 2,293 2,328 172,600
2023/11/01 2,297 2,323 2,292 2,311 163,300
2023/10/31 2,256 2,274 2,238 2,267 174,100
2023/10/30 2,254 2,273 2,213 2,246 255,700
2023/10/27 2,225 2,275 2,222 2,275 138,500
2023/10/26 2,205 2,233 2,192 2,203 110,100
2023/10/25 2,245 2,259 2,223 2,225 166,900
2023/10/24 2,197 2,235 2,168 2,226 166,700
2023/10/23 2,218 2,227 2,176 2,185 156,000
2023/10/20 2,225 2,249 2,214 2,226 73,300
2023/10/19 2,256 2,282 2,245 2,245 72,500
2023/10/18 2,260 2,275 2,244 2,264 77,500
2023/10/17 2,233 2,266 2,232 2,243 169,200
2023/10/16 2,233 2,235 2,201 2,205 94,100
2023/10/13 2,277 2,296 2,239 2,242 96,800
2023/10/12 2,270 2,286 2,259 2,277 211,800
2023/10/11 2,275 2,296 2,262 2,278 89,300
2023/10/10 2,238 2,271 2,223 2,259 121,500
2023/10/06 2,199 2,221 2,182 2,206 116,800
2023/10/05 2,171 2,206 2,153 2,199 115,000
2023/10/04 2,180 2,186 2,140 2,151 190,200
2023/10/03 2,263 2,266 2,190 2,193 156,200
2023/10/02 2,314 2,323 2,274 2,277 109,800
2023/09/29 2,328 2,331 2,277 2,295 217,400
2023/09/28 2,330 2,341 2,302 2,315 128,300
2023/09/27 2,305 2,350 2,294 2,350 147,900
2023/09/26 2,354 2,355 2,326 2,326 99,000
2023/09/25 2,398 2,409 2,366 2,369 154,900
2023/09/22 2,365 2,396 2,343 2,375 137,200
2023/09/21 2,376 2,409 2,376 2,399 137,300
2023/09/20 2,385 2,397 2,368 2,374 125,700
2023/09/19 2,373 2,403 2,357 2,403 157,500
2023/09/15 2,373 2,388 2,360 2,371 161,800
2023/09/14 2,322 2,359 2,322 2,357 121,500
2023/09/13 2,306 2,324 2,293 2,307 112,500
2023/09/12 2,287 2,340 2,287 2,305 80,600
2023/09/11 2,293 2,303 2,260 2,267 105,900
2023/09/08 2,308 2,333 2,285 2,288 148,300
2023/09/07 2,311 2,349 2,306 2,329 121,100
2023/09/06 2,325 2,330 2,306 2,321 106,300
2023/09/05 2,330 2,337 2,313 2,321 134,000
2023/09/04 2,310 2,330 2,310 2,330 131,300
2023/09/01 2,274 2,290 2,268 2,288 111,700
2023/08/31 2,263 2,276 2,242 2,271 131,100
2023/08/30 2,238 2,267 2,228 2,263 113,400
2023/08/29 2,243 2,252 2,231 2,238 101,400
2023/08/28 2,234 2,235 2,219 2,221 94,300
2023/08/25 2,188 2,209 2,182 2,205 146,000
2023/08/24 2,190 2,220 2,177 2,216 109,500
2023/08/23 2,204 2,208 2,179 2,197 195,900
2023/08/22 2,163 2,217 2,150 2,217 175,800
2023/08/21 2,176 2,177 2,145 2,145 112,900
2023/08/18 2,160 2,166 2,146 2,164 128,200
2023/08/17 2,200 2,200 2,155 2,179 144,800
2023/08/16 2,220 2,240 2,204 2,204 90,200
2023/08/15 2,239 2,241 2,230 2,233 68,900
2023/08/14 2,270 2,273 2,226 2,229 123,600
2023/08/10 2,248 2,264 2,233 2,258 128,100
2023/08/09 2,312 2,312 2,231 2,235 229,300
2023/08/08 2,326 2,332 2,241 2,298 263,600
2023/08/07 2,225 2,325 2,201 2,304 497,600
2023/08/04 2,188 2,224 2,176 2,193 226,100
2023/08/03 2,247 2,254 2,195 2,195 323,700
2023/08/02 2,266 2,297 2,249 2,268 142,100
2023/08/01 2,320 2,330 2,298 2,298 142,400
2023/07/31 2,329 2,377 2,305 2,323 395,200
2023/07/28 2,280 2,315 2,270 2,315 403,800
2023/07/27 2,287 2,301 2,266 2,300 133,700
2023/07/26 2,302 2,302 2,281 2,294 87,000
2023/07/25 2,287 2,299 2,279 2,296 94,500
2023/07/24 2,269 2,301 2,259 2,275 168,300
2023/07/21 2,253 2,263 2,237 2,251 128,300
2023/07/20 2,287 2,287 2,253 2,253 110,900
2023/07/19 2,273 2,279 2,255 2,274 141,700
2023/07/18 2,240 2,252 2,219 2,245 143,800
2023/07/14 2,247 2,264 2,227 2,236 118,300
2023/07/13 2,249 2,249 2,207 2,227 180,800
2023/07/12 2,284 2,284 2,230 2,234 161,700
2023/07/11 2,314 2,314 2,280 2,288 166,100
2023/07/10 2,309 2,320 2,282 2,291 122,100
2023/07/07 2,257 2,324 2,234 2,283 228,900
2023/07/06 2,277 2,301 2,270 2,284 190,200
2023/07/05 2,323 2,323 2,288 2,301 171,900
2023/07/04 2,338 2,356 2,336 2,344 155,500
2023/07/03 2,344 2,360 2,333 2,353 177,500
2023/06/30 2,335 2,344 2,316 2,340 152,200
2023/06/29 2,355 2,361 2,324 2,328 168,500
2023/06/28 2,364 2,382 2,348 2,380 237,700
2023/06/27 2,399 2,399 2,323 2,342 193,900
2023/06/26 2,394 2,406 2,373 2,385 127,300
2023/06/23 2,413 2,422 2,358 2,378 172,500
2023/06/22 2,402 2,428 2,402 2,410 135,500
2023/06/21 2,405 2,410 2,385 2,401 135,200
2023/06/20 2,420 2,424 2,406 2,421 128,300
2023/06/19 2,439 2,457 2,423 2,435 166,900
2023/06/16 2,417 2,447 2,411 2,429 288,300
2023/06/15 2,427 2,436 2,415 2,419 142,400
2023/06/14 2,417 2,448 2,415 2,435 119,100
2023/06/13 2,362 2,401 2,362 2,396 153,000
2023/06/12 2,329 2,365 2,325 2,362 150,400
2023/06/09 2,297 2,322 2,282 2,318 222,600
2023/06/08 2,294 2,301 2,269 2,279 185,400
2023/06/07 2,303 2,311 2,272 2,279 234,300
2023/06/06 2,273 2,312 2,268 2,303 154,900
2023/06/05 2,319 2,329 2,292 2,320 315,200
2023/06/02 2,235 2,276 2,233 2,273 143,300
2023/06/01 2,221 2,239 2,207 2,230 214,600
2023/05/31 2,220 2,226 2,204 2,216 332,900
2023/05/30 2,277 2,282 2,234 2,234 232,300
2023/05/29 2,299 2,318 2,285 2,285 189,200
2023/05/26 2,284 2,301 2,267 2,281 245,300
2023/05/25 2,298 2,302 2,278 2,291 191,800
2023/05/24 2,289 2,307 2,276 2,297 257,500
2023/05/23 2,301 2,310 2,281 2,303 229,800
2023/05/22 2,281 2,309 2,273 2,304 155,200
2023/05/19 2,300 2,316 2,285 2,289 175,500
2023/05/18 2,318 2,321 2,282 2,289 211,200
2023/05/17 2,303 2,316 2,280 2,280 155,900
2023/05/16 2,332 2,336 2,289 2,313 281,600
2023/05/15 2,307 2,316 2,289 2,312 115,800
2023/05/12 2,300 2,321 2,288 2,302 181,600
2023/05/11 2,353 2,356 2,290 2,300 227,300
2023/05/10 2,388 2,454 2,354 2,387 328,900
2023/05/09 2,383 2,406 2,369 2,393 205,600
2023/05/08 2,373 2,385 2,366 2,383 179,700
2023/05/02 2,383 2,387 2,360 2,372 110,500
2023/05/01 2,360 2,392 2,358 2,392 131,300
2023/04/28 2,315 2,331 2,296 2,330 149,900
2023/04/27 2,280 2,309 2,279 2,307 100,700
2023/04/26 2,306 2,309 2,281 2,291 110,100
2023/04/25 2,348 2,353 2,315 2,315 156,700
2023/04/24 2,344 2,355 2,326 2,331 130,300
2023/04/21 2,306 2,319 2,299 2,312 120,100
2023/04/20 2,301 2,326 2,297 2,306 219,000
2023/04/19 2,327 2,327 2,307 2,318 71,200
2023/04/18 2,336 2,350 2,329 2,341 100,200
2023/04/17 2,340 2,342 2,315 2,336 109,200
2023/04/14 2,343 2,343 2,316 2,331 102,500
2023/04/13 2,306 2,314 2,299 2,310 120,400
2023/04/12 2,300 2,314 2,293 2,306 113,400
2023/04/11 2,313 2,326 2,293 2,299 106,900
2023/04/10 2,309 2,312 2,281 2,288 116,800
2023/04/07 2,256 2,303 2,255 2,290 150,200
2023/04/06 2,279 2,284 2,245 2,256 162,300
2023/04/05 2,332 2,339 2,298 2,307 212,800
2023/04/04 2,400 2,415 2,367 2,382 137,000
2023/04/03 2,439 2,439 2,401 2,412 113,200
2023/03/31 2,387 2,423 2,374 2,398 163,000
2023/03/30 2,376 2,385 2,349 2,361 174,600
2023/03/29 2,300 2,354 2,297 2,350 200,500
2023/03/28 2,290 2,293 2,257 2,271 132,200
2023/03/27 2,267 2,275 2,239 2,258 129,300
2023/03/24 2,249 2,249 2,212 2,230 131,100
2023/03/23 2,221 2,240 2,204 2,238 109,900
2023/03/22 2,300 2,300 2,253 2,255 132,800
2023/03/20 2,271 2,290 2,236 2,239 162,900
2023/03/17 2,337 2,337 2,290 2,300 125,300
2023/03/16 2,300 2,327 2,285 2,313 145,500
2023/03/15 2,383 2,386 2,345 2,355 171,700
2023/03/14 2,412 2,412 2,318 2,333 243,500
2023/03/13 2,500 2,501 2,468 2,477 99,800
2023/03/10 2,526 2,544 2,513 2,520 143,300
2023/03/09 2,579 2,591 2,567 2,576 87,500
2023/03/08 2,560 2,563 2,544 2,550 75,600
2023/03/07 2,557 2,594 2,557 2,568 94,000
2023/03/06 2,590 2,590 2,543 2,550 117,600
2023/03/03 2,529 2,591 2,524 2,584 159,900
2023/03/02 2,526 2,543 2,507 2,513 107,500
2023/03/01 2,551 2,567 2,510 2,520 180,700
2023/02/28 2,572 2,572 2,544 2,558 115,900
2023/02/27 2,574 2,574 2,547 2,562 64,500
2023/02/24 2,569 2,584 2,545 2,574 73,100
2023/02/22 2,605 2,605 2,537 2,540 84,100
2023/02/21 2,624 2,643 2,604 2,626 73,600
2023/02/20 2,605 2,643 2,594 2,625 82,300
2023/02/17 2,573 2,599 2,563 2,594 92,200
2023/02/16 2,566 2,600 2,560 2,581 89,900
2023/02/15 2,565 2,565 2,533 2,540 89,600
2023/02/14 2,563 2,563 2,532 2,553 93,300
2023/02/13 2,570 2,570 2,511 2,534 109,200
2023/02/10 2,600 2,615 2,558 2,574 127,900
2023/02/09 2,635 2,674 2,613 2,618 158,000
2023/02/08 2,694 2,705 2,619 2,643 301,700
2023/02/07 2,704 2,716 2,681 2,711 189,900
2023/02/06 2,715 2,715 2,675 2,697 145,300
2023/02/03 2,689 2,693 2,653 2,677 97,600
2023/02/02 2,750 2,750 2,696 2,707 119,400
2023/02/01 2,789 2,789 2,728 2,735 122,700
2023/01/31 2,752 2,778 2,724 2,755 149,700
2023/01/30 2,760 2,777 2,740 2,740 106,500
2023/01/27 2,775 2,783 2,732 2,751 117,800
2023/01/26 2,758 2,787 2,746 2,759 90,700
2023/01/25 2,779 2,779 2,746 2,770 124,600
2023/01/24 2,780 2,803 2,761 2,783 70,900
2023/01/23 2,770 2,789 2,754 2,765 80,300
2023/01/20 2,703 2,750 2,695 2,745 62,200
2023/01/19 2,713 2,752 2,706 2,709 86,200
2023/01/18 2,692 2,749 2,681 2,723 56,600
2023/01/17 2,636 2,684 2,636 2,674 48,700
2023/01/16 2,700 2,720 2,632 2,636 108,300
2023/01/13 2,700 2,746 2,700 2,722 57,200
2023/01/12 2,721 2,749 2,706 2,714 53,600
2023/01/11 2,737 2,737 2,708 2,712 89,500
2023/01/10 2,669 2,719 2,650 2,714 92,700
2023/01/06 2,600 2,667 2,585 2,642 92,200
2023/01/05 2,651 2,665 2,601 2,619 93,800
2023/01/04 2,690 2,690 2,640 2,653 69,300

このページの先頭へ