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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,204 | 2,214 | 2,181 | 2,184 | 185,600 |
| 2024/07/25 | 2,168 | 2,175 | 2,155 | 2,170 | 234,400 |
| 2024/07/24 | 2,218 | 2,228 | 2,189 | 2,189 | 150,200 |
| 2024/07/23 | 2,213 | 2,226 | 2,209 | 2,212 | 125,900 |
| 2024/07/22 | 2,231 | 2,232 | 2,198 | 2,200 | 219,300 |
| 2024/07/19 | 2,266 | 2,271 | 2,228 | 2,233 | 169,300 |
| 2024/07/18 | 2,260 | 2,293 | 2,259 | 2,267 | 171,400 |
| 2024/07/17 | 2,265 | 2,272 | 2,263 | 2,263 | 133,200 |
| 2024/07/16 | 2,270 | 2,279 | 2,258 | 2,264 | 133,700 |
| 2024/07/12 | 2,253 | 2,269 | 2,246 | 2,260 | 131,600 |
| 2024/07/11 | 2,240 | 2,272 | 2,231 | 2,268 | 171,500 |
| 2024/07/10 | 2,255 | 2,255 | 2,207 | 2,228 | 364,200 |
| 2024/07/09 | 2,248 | 2,269 | 2,234 | 2,262 | 243,700 |
| 2024/07/08 | 2,258 | 2,268 | 2,236 | 2,253 | 185,700 |
| 2024/07/05 | 2,261 | 2,279 | 2,245 | 2,245 | 220,600 |
| 2024/07/04 | 2,296 | 2,313 | 2,284 | 2,293 | 119,300 |
| 2024/07/03 | 2,270 | 2,304 | 2,269 | 2,293 | 140,100 |
| 2024/07/02 | 2,299 | 2,316 | 2,291 | 2,295 | 199,100 |
| 2024/07/01 | 2,298 | 2,318 | 2,294 | 2,302 | 160,700 |
| 2024/06/28 | 2,282 | 2,294 | 2,260 | 2,288 | 212,600 |
| 2024/06/27 | 2,264 | 2,289 | 2,259 | 2,277 | 209,000 |
| 2024/06/26 | 2,322 | 2,325 | 2,303 | 2,319 | 306,700 |
| 2024/06/25 | 2,323 | 2,333 | 2,317 | 2,327 | 183,400 |
| 2024/06/24 | 2,315 | 2,323 | 2,288 | 2,296 | 284,300 |
| 2024/06/21 | 2,298 | 2,318 | 2,291 | 2,308 | 279,500 |
| 2024/06/20 | 2,278 | 2,299 | 2,268 | 2,290 | 196,800 |
| 2024/06/19 | 2,260 | 2,283 | 2,240 | 2,283 | 375,300 |
| 2024/06/18 | 2,230 | 2,241 | 2,210 | 2,210 | 192,300 |
| 2024/06/17 | 2,199 | 2,217 | 2,186 | 2,215 | 221,400 |
| 2024/06/14 | 2,186 | 2,203 | 2,185 | 2,197 | 129,900 |
| 2024/06/13 | 2,225 | 2,228 | 2,191 | 2,194 | 135,500 |
| 2024/06/12 | 2,215 | 2,234 | 2,213 | 2,216 | 132,700 |
| 2024/06/11 | 2,238 | 2,241 | 2,218 | 2,220 | 168,200 |
| 2024/06/10 | 2,221 | 2,255 | 2,219 | 2,249 | 97,500 |
| 2024/06/07 | 2,213 | 2,218 | 2,202 | 2,217 | 90,100 |
| 2024/06/06 | 2,245 | 2,255 | 2,211 | 2,222 | 160,700 |
| 2024/06/05 | 2,293 | 2,298 | 2,253 | 2,256 | 141,300 |
| 2024/06/04 | 2,261 | 2,298 | 2,259 | 2,298 | 136,400 |
| 2024/06/03 | 2,261 | 2,278 | 2,257 | 2,267 | 129,900 |
| 2024/05/31 | 2,290 | 2,301 | 2,255 | 2,261 | 168,500 |
| 2024/05/30 | 2,224 | 2,270 | 2,221 | 2,270 | 171,600 |
| 2024/05/29 | 2,257 | 2,266 | 2,236 | 2,248 | 210,100 |
| 2024/05/28 | 2,226 | 2,257 | 2,222 | 2,231 | 165,600 |
| 2024/05/27 | 2,192 | 2,199 | 2,167 | 2,199 | 211,800 |
| 2024/05/24 | 2,197 | 2,216 | 2,187 | 2,191 | 164,900 |
| 2024/05/23 | 2,204 | 2,218 | 2,177 | 2,205 | 158,400 |
| 2024/05/22 | 2,215 | 2,217 | 2,188 | 2,188 | 135,900 |
| 2024/05/21 | 2,228 | 2,240 | 2,217 | 2,219 | 86,500 |
| 2024/05/20 | 2,219 | 2,226 | 2,208 | 2,219 | 102,700 |
| 2024/05/17 | 2,188 | 2,208 | 2,173 | 2,201 | 126,100 |
| 2024/05/16 | 2,240 | 2,240 | 2,195 | 2,200 | 177,300 |
| 2024/05/15 | 2,268 | 2,277 | 2,230 | 2,231 | 159,600 |
| 2024/05/14 | 2,257 | 2,280 | 2,238 | 2,265 | 146,200 |
| 2024/05/13 | 2,261 | 2,269 | 2,241 | 2,261 | 192,400 |
| 2024/05/10 | 2,288 | 2,315 | 2,260 | 2,284 | 342,900 |
| 2024/05/09 | 2,339 | 2,359 | 2,281 | 2,285 | 543,900 |
| 2024/05/08 | 2,414 | 2,421 | 2,375 | 2,389 | 156,500 |
| 2024/05/07 | 2,380 | 2,399 | 2,368 | 2,382 | 95,600 |
| 2024/05/02 | 2,367 | 2,385 | 2,360 | 2,376 | 115,100 |
| 2024/05/01 | 2,381 | 2,394 | 2,357 | 2,375 | 113,000 |
| 2024/04/30 | 2,413 | 2,430 | 2,383 | 2,424 | 190,000 |
| 2024/04/26 | 2,339 | 2,380 | 2,328 | 2,373 | 140,600 |
| 2024/04/25 | 2,363 | 2,379 | 2,338 | 2,338 | 108,500 |
| 2024/04/24 | 2,357 | 2,375 | 2,338 | 2,365 | 117,300 |
| 2024/04/23 | 2,349 | 2,352 | 2,329 | 2,336 | 83,000 |
| 2024/04/22 | 2,361 | 2,364 | 2,335 | 2,349 | 85,100 |
| 2024/04/19 | 2,376 | 2,383 | 2,301 | 2,326 | 139,600 |
| 2024/04/18 | 2,370 | 2,389 | 2,362 | 2,376 | 114,300 |
| 2024/04/17 | 2,428 | 2,444 | 2,350 | 2,377 | 149,000 |
| 2024/04/16 | 2,410 | 2,448 | 2,397 | 2,412 | 147,100 |
| 2024/04/15 | 2,397 | 2,425 | 2,379 | 2,418 | 131,900 |
| 2024/04/12 | 2,427 | 2,427 | 2,412 | 2,412 | 142,300 |
| 2024/04/11 | 2,438 | 2,448 | 2,426 | 2,433 | 131,900 |
| 2024/04/10 | 2,433 | 2,476 | 2,433 | 2,460 | 129,900 |
| 2024/04/09 | 2,429 | 2,437 | 2,392 | 2,434 | 135,100 |
| 2024/04/08 | 2,400 | 2,426 | 2,395 | 2,421 | 200,300 |
| 2024/04/05 | 2,349 | 2,405 | 2,327 | 2,404 | 181,800 |
| 2024/04/04 | 2,357 | 2,389 | 2,352 | 2,374 | 163,900 |
| 2024/04/03 | 2,346 | 2,355 | 2,324 | 2,349 | 105,000 |
| 2024/04/02 | 2,328 | 2,369 | 2,321 | 2,346 | 203,500 |
| 2024/04/01 | 2,347 | 2,361 | 2,324 | 2,328 | 126,600 |
| 2024/03/29 | 2,296 | 2,353 | 2,287 | 2,352 | 282,800 |
| 2024/03/28 | 2,290 | 2,299 | 2,273 | 2,285 | 183,200 |
| 2024/03/27 | 2,250 | 2,315 | 2,243 | 2,299 | 358,200 |
| 2024/03/26 | 2,219 | 2,231 | 2,201 | 2,226 | 171,500 |
| 2024/03/25 | 2,275 | 2,275 | 2,225 | 2,230 | 179,600 |
| 2024/03/22 | 2,256 | 2,282 | 2,251 | 2,275 | 157,400 |
| 2024/03/21 | 2,250 | 2,256 | 2,225 | 2,243 | 211,500 |
| 2024/03/19 | 2,223 | 2,243 | 2,216 | 2,227 | 178,900 |
| 2024/03/18 | 2,206 | 2,223 | 2,200 | 2,213 | 109,900 |
| 2024/03/15 | 2,202 | 2,216 | 2,175 | 2,185 | 168,200 |
| 2024/03/14 | 2,222 | 2,225 | 2,208 | 2,217 | 84,900 |
| 2024/03/13 | 2,219 | 2,228 | 2,197 | 2,208 | 104,900 |
| 2024/03/12 | 2,178 | 2,220 | 2,153 | 2,219 | 204,200 |
| 2024/03/11 | 2,210 | 2,215 | 2,176 | 2,195 | 150,800 |
| 2024/03/08 | 2,181 | 2,218 | 2,172 | 2,211 | 219,800 |
| 2024/03/07 | 2,203 | 2,214 | 2,183 | 2,187 | 132,400 |
| 2024/03/06 | 2,195 | 2,216 | 2,187 | 2,202 | 116,300 |
| 2024/03/05 | 2,235 | 2,235 | 2,198 | 2,201 | 119,500 |
| 2024/03/04 | 2,256 | 2,262 | 2,222 | 2,222 | 111,200 |
| 2024/03/01 | 2,252 | 2,277 | 2,248 | 2,256 | 102,600 |
| 2024/02/29 | 2,260 | 2,267 | 2,242 | 2,252 | 135,000 |
| 2024/02/28 | 2,240 | 2,285 | 2,239 | 2,268 | 192,200 |
| 2024/02/27 | 2,233 | 2,248 | 2,228 | 2,230 | 106,300 |
| 2024/02/26 | 2,258 | 2,265 | 2,233 | 2,237 | 89,200 |
| 2024/02/22 | 2,278 | 2,279 | 2,234 | 2,243 | 135,500 |
| 2024/02/21 | 2,274 | 2,281 | 2,248 | 2,258 | 93,100 |
| 2024/02/20 | 2,286 | 2,305 | 2,274 | 2,280 | 101,500 |
| 2024/02/19 | 2,270 | 2,286 | 2,265 | 2,279 | 73,600 |
| 2024/02/16 | 2,275 | 2,288 | 2,250 | 2,270 | 139,800 |
| 2024/02/15 | 2,286 | 2,286 | 2,245 | 2,248 | 134,400 |
| 2024/02/14 | 2,322 | 2,329 | 2,267 | 2,273 | 161,100 |
| 2024/02/13 | 2,303 | 2,352 | 2,280 | 2,346 | 234,600 |
| 2024/02/09 | 2,275 | 2,306 | 2,272 | 2,279 | 249,400 |
| 2024/02/08 | 2,381 | 2,411 | 2,325 | 2,369 | 174,300 |
| 2024/02/07 | 2,319 | 2,435 | 2,280 | 2,370 | 578,300 |
| 2024/02/06 | 2,345 | 2,365 | 2,316 | 2,321 | 227,200 |
| 2024/02/05 | 2,326 | 2,348 | 2,308 | 2,348 | 159,300 |
| 2024/02/02 | 2,297 | 2,337 | 2,283 | 2,312 | 146,600 |
| 2024/02/01 | 2,305 | 2,305 | 2,277 | 2,286 | 91,700 |
| 2024/01/31 | 2,298 | 2,311 | 2,280 | 2,311 | 117,500 |
| 2024/01/30 | 2,326 | 2,330 | 2,300 | 2,304 | 134,200 |
| 2024/01/29 | 2,319 | 2,327 | 2,304 | 2,322 | 81,200 |
| 2024/01/26 | 2,325 | 2,326 | 2,300 | 2,319 | 93,800 |
| 2024/01/25 | 2,315 | 2,330 | 2,308 | 2,327 | 96,800 |
| 2024/01/24 | 2,303 | 2,327 | 2,302 | 2,319 | 86,100 |
| 2024/01/23 | 2,321 | 2,344 | 2,309 | 2,317 | 108,000 |
| 2024/01/22 | 2,312 | 2,337 | 2,300 | 2,300 | 103,600 |
| 2024/01/19 | 2,312 | 2,334 | 2,304 | 2,307 | 123,800 |
| 2024/01/18 | 2,298 | 2,306 | 2,283 | 2,300 | 92,300 |
| 2024/01/17 | 2,354 | 2,372 | 2,305 | 2,305 | 116,200 |
| 2024/01/16 | 2,368 | 2,395 | 2,349 | 2,362 | 130,300 |
| 2024/01/15 | 2,290 | 2,371 | 2,287 | 2,368 | 198,400 |
| 2024/01/12 | 2,296 | 2,305 | 2,273 | 2,301 | 175,300 |
| 2024/01/11 | 2,312 | 2,313 | 2,295 | 2,296 | 121,600 |
| 2024/01/10 | 2,305 | 2,312 | 2,287 | 2,295 | 97,300 |
| 2024/01/09 | 2,306 | 2,313 | 2,292 | 2,310 | 135,700 |
| 2024/01/05 | 2,310 | 2,330 | 2,301 | 2,308 | 136,300 |
| 2024/01/04 | 2,255 | 2,305 | 2,230 | 2,305 | 287,100 |
| 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 |