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
2026/01/08 2,472 2,475 2,448 2,449 250,500
2026/01/07 2,485 2,498 2,473 2,486 164,100
2026/01/06 2,475 2,487 2,466 2,483 258,300
2026/01/05 2,483 2,489 2,448 2,478 244,000
2025/12/30 2,500 2,509 2,477 2,477 148,000
2025/12/29 2,475 2,508 2,471 2,503 253,500
2025/12/26 2,529 2,540 2,516 2,525 282,100
2025/12/25 2,530 2,530 2,509 2,511 179,200
2025/12/24 2,530 2,538 2,502 2,512 214,800
2025/12/23 2,502 2,525 2,501 2,523 200,000
2025/12/22 2,532 2,534 2,493 2,506 178,400
2025/12/19 2,472 2,508 2,470 2,498 282,900
2025/12/18 2,480 2,493 2,465 2,471 236,200
2025/12/17 2,495 2,520 2,482 2,506 167,600
2025/12/16 2,529 2,529 2,488 2,488 269,500
2025/12/15 2,488 2,540 2,481 2,529 280,100
2025/12/12 2,475 2,484 2,462 2,484 155,000
2025/12/11 2,506 2,507 2,437 2,438 403,000
2025/12/10 2,500 2,513 2,485 2,503 240,100
2025/12/09 2,476 2,499 2,471 2,490 241,300
2025/12/08 2,442 2,457 2,428 2,453 160,200
2025/12/05 2,445 2,445 2,419 2,425 177,600
2025/12/04 2,431 2,457 2,425 2,457 158,500
2025/12/03 2,466 2,473 2,428 2,428 323,500
2025/12/02 2,473 2,486 2,450 2,466 257,300
2025/12/01 2,490 2,490 2,463 2,463 218,800
2025/11/28 2,456 2,484 2,445 2,472 183,600
2025/11/27 2,417 2,450 2,417 2,450 188,700
2025/11/26 2,379 2,414 2,378 2,414 210,000
2025/11/25 2,377 2,380 2,354 2,371 212,900
2025/11/21 2,315 2,359 2,315 2,350 177,900
2025/11/20 2,345 2,356 2,334 2,339 231,100
2025/11/19 2,333 2,347 2,316 2,321 173,200
2025/11/18 2,370 2,379 2,332 2,332 338,600
2025/11/17 2,405 2,411 2,370 2,390 325,200
2025/11/14 2,394 2,430 2,385 2,410 217,400
2025/11/13 2,430 2,430 2,398 2,400 369,300
2025/11/12 2,429 2,446 2,414 2,420 243,700
2025/11/11 2,429 2,438 2,411 2,422 195,300
2025/11/10 2,420 2,442 2,414 2,423 431,200
2025/11/07 2,399 2,433 2,391 2,413 472,800
2025/11/06 2,520 2,520 2,411 2,421 798,200
2025/11/05 2,730 2,747 2,464 2,530 706,000
2025/11/04 2,760 2,817 2,760 2,765 205,900
2025/10/31 2,751 2,763 2,725 2,759 140,100
2025/10/30 2,734 2,754 2,724 2,741 104,500
2025/10/29 2,778 2,797 2,725 2,729 106,700
2025/10/28 2,850 2,850 2,765 2,771 105,400
2025/10/27 2,840 2,866 2,833 2,865 85,700
2025/10/24 2,800 2,831 2,798 2,816 128,800
2025/10/23 2,770 2,804 2,769 2,798 82,600
2025/10/22 2,740 2,772 2,729 2,772 118,800
2025/10/21 2,734 2,744 2,716 2,726 70,900
2025/10/20 2,720 2,732 2,700 2,725 61,500
2025/10/17 2,679 2,697 2,671 2,687 62,700
2025/10/16 2,720 2,740 2,693 2,695 62,400
2025/10/15 2,680 2,728 2,680 2,718 112,200
2025/10/14 2,673 2,720 2,656 2,672 154,800
2025/10/10 2,776 2,785 2,718 2,719 166,300
2025/10/09 2,771 2,829 2,769 2,822 155,700
2025/10/08 2,768 2,785 2,740 2,740 80,500
2025/10/07 2,758 2,787 2,741 2,768 145,100
2025/10/06 2,766 2,779 2,742 2,749 103,800
2025/10/03 2,691 2,730 2,691 2,725 104,500
2025/10/02 2,711 2,726 2,666 2,691 109,800
2025/10/01 2,764 2,774 2,690 2,701 236,800
2025/09/30 2,778 2,800 2,769 2,788 126,100
2025/09/29 2,815 2,822 2,788 2,793 80,500
2025/09/26 2,802 2,825 2,789 2,809 110,900
2025/09/25 2,800 2,807 2,784 2,786 66,300
2025/09/24 2,799 2,821 2,786 2,790 122,600
2025/09/22 2,806 2,821 2,784 2,784 80,300
2025/09/19 2,848 2,859 2,797 2,801 202,100
2025/09/18 2,832 2,854 2,806 2,842 99,000
2025/09/17 2,854 2,860 2,817 2,824 76,600
2025/09/16 2,823 2,860 2,814 2,854 125,900
2025/09/12 2,857 2,921 2,853 2,858 243,400
2025/09/11 2,851 2,870 2,820 2,826 114,800
2025/09/10 2,881 2,908 2,840 2,851 160,800
2025/09/09 2,835 2,853 2,825 2,844 115,500
2025/09/08 2,849 2,856 2,817 2,830 109,200
2025/09/05 2,790 2,834 2,783 2,830 113,100
2025/09/04 2,785 2,794 2,766 2,790 114,100
2025/09/03 2,770 2,797 2,769 2,785 157,100
2025/09/02 2,762 2,799 2,760 2,790 165,300
2025/09/01 2,801 2,820 2,748 2,753 163,900
2025/08/29 2,745 2,830 2,741 2,809 324,400
2025/08/28 2,725 2,733 2,699 2,717 456,000
2025/08/27 2,748 2,761 2,712 2,721 202,700
2025/08/26 2,758 2,770 2,738 2,748 182,900
2025/08/25 2,800 2,842 2,775 2,775 154,700
2025/08/22 2,786 2,795 2,764 2,779 121,000
2025/08/21 2,770 2,819 2,755 2,798 143,900
2025/08/20 2,776 2,799 2,756 2,770 128,800
2025/08/19 2,776 2,795 2,762 2,773 143,400
2025/08/18 2,762 2,810 2,759 2,783 157,200
2025/08/15 2,735 2,750 2,720 2,747 119,300
2025/08/14 2,721 2,760 2,721 2,734 184,600
2025/08/13 2,720 2,748 2,696 2,721 163,500
2025/08/12 2,761 2,771 2,698 2,705 412,100
2025/08/08 2,739 2,789 2,728 2,781 218,600
2025/08/07 2,771 2,794 2,731 2,752 204,200
2025/08/06 2,786 2,815 2,770 2,770 232,500
2025/08/05 2,848 2,883 2,764 2,766 332,600
2025/08/04 2,783 3,050 2,763 2,852 476,800
2025/08/01 2,837 2,858 2,824 2,833 219,000
2025/07/31 2,888 2,900 2,852 2,868 192,000
2025/07/30 2,825 2,876 2,803 2,876 416,500
2025/07/29 2,801 2,818 2,764 2,807 211,000
2025/07/28 2,775 2,785 2,755 2,780 104,400
2025/07/25 2,729 2,793 2,678 2,773 196,200
2025/07/24 2,698 2,729 2,691 2,729 114,800
2025/07/23 2,727 2,742 2,682 2,682 173,200
2025/07/22 2,659 2,706 2,656 2,685 129,500
2025/07/18 2,684 2,700 2,664 2,664 127,300
2025/07/17 2,670 2,687 2,663 2,684 142,600
2025/07/16 2,697 2,707 2,682 2,687 115,400
2025/07/15 2,723 2,728 2,702 2,717 111,300
2025/07/14 2,736 2,747 2,712 2,742 124,600
2025/07/11 2,695 2,732 2,695 2,714 128,800
2025/07/10 2,678 2,687 2,656 2,680 192,300
2025/07/09 2,649 2,694 2,649 2,667 151,500
2025/07/08 2,571 2,647 2,568 2,642 148,800
2025/07/07 2,615 2,627 2,578 2,582 84,400
2025/07/04 2,630 2,639 2,602 2,611 121,300
2025/07/03 2,584 2,636 2,584 2,629 147,700
2025/07/02 2,496 2,599 2,492 2,578 162,900
2025/07/01 2,522 2,524 2,481 2,504 131,600
2025/06/30 2,555 2,555 2,521 2,526 173,900
2025/06/27 2,526 2,542 2,520 2,537 118,300
2025/06/26 2,524 2,560 2,524 2,552 153,800
2025/06/25 2,538 2,549 2,521 2,540 89,900
2025/06/24 2,545 2,559 2,527 2,537 93,600
2025/06/23 2,511 2,539 2,503 2,515 123,200
2025/06/20 2,510 2,538 2,506 2,534 147,900
2025/06/19 2,520 2,547 2,516 2,516 84,700
2025/06/18 2,491 2,524 2,491 2,519 98,500
2025/06/17 2,486 2,507 2,479 2,502 105,200
2025/06/16 2,526 2,536 2,486 2,486 135,700
2025/06/13 2,541 2,558 2,497 2,525 208,000
2025/06/12 2,565 2,582 2,548 2,561 122,500
2025/06/11 2,559 2,584 2,554 2,584 94,100
2025/06/10 2,575 2,592 2,542 2,542 127,000
2025/06/09 2,570 2,573 2,554 2,566 104,100
2025/06/06 2,533 2,567 2,532 2,562 149,700
2025/06/05 2,509 2,533 2,487 2,532 131,800
2025/06/04 2,503 2,540 2,503 2,528 154,800
2025/06/03 2,493 2,516 2,469 2,502 118,300
2025/06/02 2,463 2,503 2,463 2,493 144,200
2025/05/30 2,431 2,479 2,430 2,473 124,400
2025/05/29 2,440 2,463 2,438 2,446 94,300
2025/05/28 2,454 2,473 2,440 2,440 115,300
2025/05/27 2,414 2,436 2,401 2,436 69,300
2025/05/26 2,426 2,426 2,400 2,416 143,100
2025/05/23 2,391 2,429 2,391 2,426 109,800
2025/05/22 2,376 2,407 2,367 2,391 140,500
2025/05/21 2,346 2,395 2,346 2,376 109,600
2025/05/20 2,366 2,381 2,339 2,346 179,300
2025/05/19 2,317 2,374 2,312 2,371 141,100
2025/05/16 2,373 2,402 2,339 2,359 191,400
2025/05/15 2,390 2,416 2,373 2,373 158,800
2025/05/14 2,401 2,438 2,395 2,413 194,400
2025/05/13 2,401 2,427 2,373 2,412 150,500
2025/05/12 2,400 2,434 2,360 2,391 294,000
2025/05/09 2,350 2,398 2,347 2,380 246,100
2025/05/08 2,529 2,535 2,273 2,338 461,700
2025/05/07 2,560 2,576 2,533 2,540 188,700
2025/05/02 2,490 2,525 2,421 2,517 159,800
2025/05/01 2,500 2,515 2,476 2,497 119,800
2025/04/30 2,526 2,547 2,497 2,525 125,200
2025/04/28 2,494 2,533 2,494 2,526 166,500
2025/04/25 2,494 2,504 2,460 2,472 109,500
2025/04/24 2,448 2,467 2,439 2,444 86,300
2025/04/23 2,442 2,446 2,409 2,427 141,700
2025/04/22 2,402 2,422 2,387 2,409 104,000
2025/04/21 2,405 2,421 2,380 2,385 98,100
2025/04/18 2,384 2,407 2,384 2,405 90,500
2025/04/17 2,335 2,374 2,331 2,373 86,500
2025/04/16 2,350 2,352 2,315 2,334 77,600
2025/04/15 2,362 2,364 2,346 2,350 56,300
2025/04/14 2,341 2,362 2,325 2,341 81,800
2025/04/11 2,286 2,326 2,243 2,324 143,100
2025/04/10 2,331 2,367 2,320 2,334 204,600
2025/04/09 2,196 2,213 2,150 2,176 183,800
2025/04/08 2,197 2,286 2,197 2,246 194,400
2025/04/07 2,158 2,204 2,085 2,104 306,600
2025/04/04 2,350 2,373 2,242 2,291 599,300
2025/04/03 2,426 2,472 2,418 2,440 155,500
2025/04/02 2,534 2,556 2,509 2,515 153,300
2025/04/01 2,543 2,554 2,520 2,533 159,200
2025/03/31 2,562 2,562 2,507 2,518 172,400
2025/03/28 2,626 2,637 2,599 2,609 170,400
2025/03/27 2,628 2,630 2,587 2,630 143,400
2025/03/26 2,625 2,637 2,606 2,623 123,700
2025/03/25 2,590 2,612 2,558 2,604 117,300
2025/03/24 2,646 2,660 2,590 2,599 135,100
2025/03/21 2,599 2,627 2,574 2,581 215,100
2025/03/19 2,549 2,598 2,549 2,590 141,400
2025/03/18 2,538 2,586 2,538 2,558 156,200
2025/03/17 2,500 2,543 2,500 2,530 117,900

このページの先頭へ