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
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
2025/03/14 2,490 2,508 2,474 2,495 129,000
2025/03/13 2,478 2,515 2,470 2,474 180,300
2025/03/12 2,433 2,480 2,429 2,469 165,700
2025/03/11 2,459 2,473 2,420 2,460 210,600
2025/03/10 2,502 2,507 2,478 2,484 177,200
2025/03/07 2,502 2,521 2,485 2,502 151,200
2025/03/06 2,523 2,530 2,507 2,517 150,900
2025/03/05 2,546 2,558 2,508 2,523 150,300
2025/03/04 2,529 2,542 2,511 2,535 292,000
2025/03/03 2,514 2,557 2,514 2,529 212,600
2025/02/28 2,505 2,526 2,465 2,489 271,700
2025/02/27 2,440 2,464 2,438 2,455 162,300
2025/02/26 2,495 2,509 2,411 2,442 234,900
2025/02/25 2,503 2,537 2,494 2,494 165,900
2025/02/21 2,489 2,546 2,475 2,525 265,600
2025/02/20 2,479 2,517 2,471 2,502 139,700
2025/02/19 2,459 2,509 2,459 2,479 199,200
2025/02/18 2,451 2,470 2,436 2,458 147,100
2025/02/17 2,527 2,548 2,460 2,467 235,900
2025/02/14 2,509 2,546 2,500 2,516 243,100
2025/02/13 2,545 2,558 2,495 2,509 322,900
2025/02/12 2,513 2,518 2,421 2,446 322,100
2025/02/10 2,362 2,513 2,361 2,513 812,800
2025/02/07 2,100 2,490 2,075 2,400 983,100
2025/02/06 2,042 2,080 2,035 2,080 170,400
2025/02/05 2,068 2,078 2,032 2,042 132,500
2025/02/04 2,092 2,098 2,061 2,061 163,000
2025/02/03 2,081 2,091 2,047 2,047 136,600
2025/01/31 2,091 2,102 2,073 2,102 146,300
2025/01/30 2,101 2,111 2,085 2,103 99,900
2025/01/29 2,110 2,123 2,102 2,114 107,600
2025/01/28 2,110 2,112 2,095 2,102 112,000
2025/01/27 2,110 2,126 2,105 2,112 144,300
2025/01/24 2,095 2,118 2,090 2,095 157,400
2025/01/23 2,084 2,090 2,069 2,083 166,300
2025/01/22 2,065 2,079 2,060 2,073 116,500
2025/01/21 2,064 2,065 2,044 2,056 132,200
2025/01/20 2,023 2,042 2,018 2,031 127,800
2025/01/17 1,975 2,001 1,968 1,991 164,900
2025/01/16 1,956 1,977 1,951 1,964 142,600
2025/01/15 1,960 1,979 1,947 1,951 127,200
2025/01/14 1,970 1,977 1,945 1,952 173,400
2025/01/10 1,996 2,001 1,982 1,987 120,900
2025/01/09 2,017 2,021 1,999 2,002 82,100
2025/01/08 2,029 2,039 2,015 2,023 103,500
2025/01/07 2,024 2,024 2,002 2,019 147,300
2025/01/06 2,033 2,047 2,020 2,025 144,400
2024/12/30 2,025 2,050 2,020 2,037 162,200
2024/12/27 2,007 2,022 2,000 2,022 146,800
2024/12/26 2,028 2,045 2,028 2,044 161,800
2024/12/25 2,034 2,034 2,013 2,028 94,600
2024/12/24 2,030 2,034 2,017 2,020 81,600
2024/12/23 2,005 2,026 1,997 2,022 126,200
2024/12/20 2,025 2,030 2,000 2,002 176,100
2024/12/19 2,010 2,035 2,010 2,017 78,200
2024/12/18 2,023 2,046 2,015 2,015 100,800
2024/12/17 2,048 2,051 2,017 2,017 182,500
2024/12/16 2,070 2,074 2,047 2,047 80,400
2024/12/13 2,066 2,087 2,061 2,063 115,100
2024/12/12 2,109 2,109 2,090 2,090 122,200
2024/12/11 2,110 2,128 2,097 2,103 176,600
2024/12/10 2,104 2,104 2,087 2,097 72,000
2024/12/09 2,070 2,113 2,070 2,086 153,600
2024/12/06 2,071 2,077 2,045 2,060 76,200
2024/12/05 2,081 2,088 2,069 2,069 95,700
2024/12/04 2,078 2,097 2,068 2,081 123,400
2024/12/03 2,051 2,080 2,050 2,071 143,900
2024/12/02 2,031 2,065 2,031 2,054 112,100
2024/11/29 2,035 2,050 2,020 2,034 142,500
2024/11/28 2,044 2,051 2,028 2,037 118,100
2024/11/27 2,050 2,055 2,008 2,028 184,300
2024/11/26 2,063 2,071 2,043 2,060 143,800
2024/11/25 2,080 2,083 2,060 2,062 69,600
2024/11/22 2,050 2,060 2,048 2,056 100,300
2024/11/21 2,053 2,066 2,045 2,047 113,500
2024/11/20 2,058 2,072 2,042 2,044 108,300
2024/11/19 2,039 2,059 2,033 2,055 77,200
2024/11/18 2,030 2,058 2,021 2,043 115,600
2024/11/15 2,056 2,058 2,032 2,038 103,500
2024/11/14 2,049 2,061 2,030 2,035 180,600
2024/11/13 2,035 2,054 2,027 2,034 184,500
2024/11/12 2,045 2,057 2,029 2,035 192,100
2024/11/11 2,042 2,057 2,036 2,050 201,800
2024/11/08 2,107 2,107 2,059 2,059 120,100
2024/11/07 2,060 2,105 2,060 2,090 185,100
2024/11/06 2,021 2,100 2,021 2,079 290,500
2024/11/05 2,047 2,075 2,011 2,030 265,300
2024/11/01 2,050 2,060 2,036 2,045 173,200
2024/10/31 2,056 2,075 2,047 2,069 132,300
2024/10/30 2,046 2,075 2,041 2,063 267,100
2024/10/29 2,051 2,056 2,029 2,035 128,800
2024/10/28 1,995 2,037 1,983 2,037 166,400
2024/10/25 2,020 2,020 1,988 1,994 152,500
2024/10/24 2,003 2,010 1,985 2,008 163,300
2024/10/23 2,027 2,044 2,019 2,021 102,200
2024/10/22 2,056 2,057 2,024 2,034 138,100
2024/10/21 2,047 2,048 2,030 2,041 146,700
2024/10/18 2,073 2,075 2,051 2,054 110,200
2024/10/17 2,062 2,074 2,060 2,060 94,400
2024/10/16 2,065 2,089 2,050 2,061 125,200
2024/10/15 2,113 2,115 2,085 2,089 112,700

このページの先頭へ