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
2020/12/30 2,779 2,779 2,722 2,731 135,200
2020/12/29 2,723 2,798 2,723 2,798 107,600
2020/12/28 2,773 2,785 2,732 2,756 95,200
2020/12/25 2,754 2,785 2,750 2,779 94,100
2020/12/24 2,735 2,778 2,730 2,746 96,800
2020/12/23 2,739 2,752 2,683 2,718 73,200
2020/12/22 2,754 2,765 2,711 2,730 125,700
2020/12/21 2,773 2,806 2,748 2,770 118,600
2020/12/18 2,791 2,793 2,769 2,785 82,900
2020/12/17 2,806 2,806 2,740 2,775 105,700
2020/12/16 2,823 2,836 2,792 2,797 101,500
2020/12/15 2,783 2,804 2,773 2,799 111,300
2020/12/14 2,786 2,856 2,772 2,806 96,200
2020/12/11 2,747 2,795 2,731 2,789 130,300
2020/12/10 2,810 2,810 2,740 2,751 90,700
2020/12/09 2,798 2,844 2,784 2,835 81,800
2020/12/08 2,694 2,814 2,694 2,797 137,900
2020/12/07 2,815 2,818 2,730 2,740 70,000
2020/12/04 2,835 2,875 2,790 2,808 114,500
2020/12/03 2,889 2,914 2,858 2,865 71,200
2020/12/02 2,873 2,909 2,853 2,874 142,300
2020/12/01 2,837 2,866 2,787 2,856 209,300
2020/11/30 2,833 2,841 2,785 2,787 266,600
2020/11/27 2,846 2,871 2,807 2,819 602,800
2020/11/26 2,855 2,858 2,751 2,850 315,700
2020/11/25 2,962 3,015 2,901 2,905 246,000
2020/11/24 2,999 3,025 2,958 2,977 244,600
2020/11/20 2,851 2,895 2,801 2,884 158,000
2020/11/19 2,766 2,888 2,746 2,879 148,900
2020/11/18 2,743 2,825 2,700 2,799 155,000
2020/11/17 2,760 2,779 2,696 2,738 90,900
2020/11/16 2,700 2,756 2,675 2,752 155,100
2020/11/13 2,704 2,722 2,656 2,668 77,200
2020/11/12 2,656 2,704 2,639 2,698 115,200
2020/11/11 2,716 2,754 2,653 2,674 190,400
2020/11/10 2,745 2,779 2,668 2,675 222,800
2020/11/09 2,636 2,711 2,622 2,699 135,300
2020/11/06 2,554 2,593 2,460 2,573 174,000
2020/11/05 2,547 2,570 2,478 2,559 162,300
2020/11/04 2,515 2,557 2,512 2,530 91,000
2020/11/02 2,441 2,495 2,441 2,461 80,700
2020/10/30 2,526 2,526 2,420 2,437 83,600
2020/10/29 2,508 2,526 2,494 2,524 82,100
2020/10/28 2,555 2,563 2,527 2,558 76,200
2020/10/27 2,594 2,594 2,532 2,580 96,200
2020/10/26 2,605 2,640 2,597 2,600 72,300
2020/10/23 2,636 2,636 2,569 2,604 83,800
2020/10/22 2,683 2,701 2,627 2,631 117,600
2020/10/21 2,635 2,717 2,623 2,711 162,400
2020/10/20 2,650 2,658 2,610 2,636 94,200
2020/10/19 2,621 2,636 2,597 2,631 198,600
2020/10/16 2,590 2,599 2,555 2,585 153,300
2020/10/15 2,569 2,580 2,551 2,553 71,600
2020/10/14 2,586 2,586 2,537 2,558 92,000
2020/10/13 2,605 2,606 2,530 2,574 120,200
2020/10/12 2,584 2,614 2,565 2,601 64,000
2020/10/09 2,600 2,620 2,562 2,577 140,600
2020/10/08 2,542 2,583 2,530 2,559 101,300
2020/10/07 2,536 2,540 2,492 2,530 119,300
2020/10/06 2,624 2,640 2,528 2,536 153,000
2020/10/05 2,556 2,610 2,556 2,610 184,000
2020/10/02 2,454 2,499 2,445 2,477 208,200
2020/09/30 2,516 2,516 2,447 2,460 147,300
2020/09/29 2,481 2,543 2,472 2,528 146,200
2020/09/28 2,439 2,469 2,415 2,464 141,100
2020/09/25 2,448 2,480 2,410 2,417 119,600
2020/09/24 2,471 2,491 2,406 2,437 104,900
2020/09/23 2,449 2,470 2,408 2,461 118,400
2020/09/18 2,505 2,516 2,468 2,476 156,600
2020/09/17 2,550 2,560 2,497 2,516 163,200
2020/09/16 2,580 2,602 2,531 2,547 145,100
2020/09/15 2,618 2,633 2,582 2,608 180,100
2020/09/14 2,647 2,698 2,637 2,698 176,100
2020/09/11 2,636 2,641 2,542 2,568 158,500
2020/09/10 2,509 2,592 2,498 2,586 162,200
2020/09/09 2,455 2,511 2,447 2,501 178,900
2020/09/08 2,429 2,505 2,429 2,505 144,200
2020/09/07 2,355 2,415 2,350 2,396 116,600
2020/09/04 2,330 2,377 2,307 2,369 110,000
2020/09/03 2,380 2,391 2,345 2,357 123,300
2020/09/02 2,264 2,281 2,238 2,280 77,000
2020/09/01 2,252 2,283 2,243 2,269 115,300
2020/08/31 2,318 2,333 2,289 2,302 117,000
2020/08/28 2,277 2,320 2,213 2,236 142,500
2020/08/27 2,301 2,306 2,250 2,261 266,800
2020/08/26 2,316 2,327 2,270 2,283 156,600
2020/08/25 2,320 2,344 2,299 2,320 168,400
2020/08/24 2,255 2,294 2,232 2,285 138,600
2020/08/21 2,230 2,271 2,229 2,254 131,000
2020/08/20 2,179 2,218 2,171 2,200 87,600
2020/08/19 2,165 2,234 2,165 2,225 89,100
2020/08/18 2,138 2,174 2,129 2,165 83,200
2020/08/17 2,206 2,206 2,144 2,165 126,300
2020/08/14 2,223 2,241 2,210 2,218 176,000
2020/08/13 2,174 2,237 2,160 2,207 226,400
2020/08/12 2,173 2,189 2,156 2,169 178,000
2020/08/11 2,132 2,243 2,126 2,162 307,100
2020/08/07 2,087 2,097 2,068 2,079 77,500
2020/08/06 2,062 2,107 2,043 2,090 99,700
2020/08/05 2,048 2,077 2,009 2,077 58,800
2020/08/04 2,024 2,078 2,024 2,063 77,400
2020/08/03 1,959 2,050 1,954 2,028 120,000
2020/07/31 2,016 2,016 1,927 1,928 157,500
2020/07/30 2,063 2,072 2,023 2,033 287,100
2020/07/29 2,109 2,111 2,038 2,050 128,200
2020/07/28 2,126 2,129 2,080 2,090 109,600
2020/07/27 2,094 2,138 2,052 2,127 169,500
2020/07/22 2,151 2,178 2,080 2,097 175,800
2020/07/21 2,153 2,175 2,134 2,164 107,700
2020/07/20 2,184 2,184 2,124 2,155 154,400
2020/07/17 2,139 2,181 2,114 2,157 165,200
2020/07/16 2,179 2,209 2,126 2,139 149,200
2020/07/15 2,142 2,157 2,107 2,138 110,600
2020/07/14 2,101 2,112 2,080 2,102 88,900
2020/07/13 2,091 2,131 2,081 2,115 149,800
2020/07/10 2,072 2,076 2,029 2,030 109,200
2020/07/09 2,042 2,082 2,035 2,063 133,200
2020/07/08 2,065 2,104 2,039 2,048 99,000
2020/07/07 2,095 2,102 2,034 2,075 137,200
2020/07/06 2,021 2,073 2,015 2,062 85,100
2020/07/03 1,997 2,013 1,966 2,013 92,600
2020/07/02 1,969 1,971 1,913 1,964 172,800
2020/07/01 2,031 2,035 1,947 1,960 127,300
2020/06/30 1,999 2,091 1,999 2,035 149,400
2020/06/29 2,050 2,051 1,968 1,970 115,100
2020/06/26 2,076 2,094 2,056 2,093 98,200
2020/06/25 2,044 2,050 2,006 2,026 108,900
2020/06/24 2,075 2,090 2,040 2,046 87,100
2020/06/23 2,095 2,102 2,057 2,075 90,900
2020/06/22 2,068 2,075 2,047 2,058 83,400
2020/06/19 2,095 2,104 2,073 2,076 152,100
2020/06/18 2,085 2,106 2,051 2,094 107,700
2020/06/17 2,060 2,129 2,054 2,098 201,700
2020/06/16 2,025 2,074 2,000 2,054 304,400
2020/06/15 2,065 2,065 1,997 1,997 135,300
2020/06/12 2,045 2,074 1,995 2,066 128,000
2020/06/11 2,192 2,192 2,095 2,095 126,700
2020/06/10 2,150 2,218 2,149 2,204 125,900
2020/06/09 2,217 2,217 2,164 2,186 116,800
2020/06/08 2,252 2,252 2,205 2,223 112,700
2020/06/05 2,245 2,252 2,207 2,227 253,300
2020/06/04 2,225 2,229 2,192 2,209 208,700
2020/06/03 2,156 2,175 2,129 2,159 128,100
2020/06/02 2,130 2,152 2,110 2,144 114,900
2020/06/01 2,094 2,129 2,075 2,121 163,500
2020/05/29 2,125 2,142 2,092 2,120 239,800
2020/05/28 2,190 2,199 2,092 2,133 283,000
2020/05/27 2,078 2,150 2,077 2,146 203,100
2020/05/26 2,031 2,093 2,018 2,070 120,800
2020/05/25 1,973 2,005 1,943 2,005 153,300
2020/05/22 1,981 1,989 1,934 1,950 115,000
2020/05/21 1,982 2,002 1,969 1,997 183,000
2020/05/20 1,994 2,006 1,978 1,994 224,200
2020/05/19 1,975 2,034 1,965 2,000 205,100
2020/05/18 1,877 1,954 1,849 1,945 307,100
2020/05/15 1,902 1,911 1,794 1,852 296,400
2020/05/14 1,926 1,967 1,870 1,909 374,700
2020/05/13 1,985 2,059 1,902 2,049 318,000
2020/05/12 1,997 2,021 1,977 2,005 140,600
2020/05/11 2,000 2,005 1,988 1,997 186,500
2020/05/08 1,998 2,019 1,979 1,993 223,800
2020/05/07 1,891 2,009 1,889 1,988 356,900
2020/05/01 1,899 1,921 1,855 1,900 351,800
2020/04/30 1,872 1,925 1,864 1,891 384,300
2020/04/28 1,798 1,814 1,786 1,805 266,800
2020/04/27 1,742 1,794 1,724 1,781 192,900
2020/04/24 1,722 1,750 1,700 1,709 345,900
2020/04/23 1,604 1,699 1,604 1,699 276,100
2020/04/22 1,602 1,625 1,584 1,595 203,700
2020/04/21 1,654 1,662 1,618 1,638 216,200
2020/04/20 1,652 1,686 1,641 1,659 188,300
2020/04/17 1,625 1,698 1,610 1,677 245,700
2020/04/16 1,550 1,583 1,521 1,580 245,500
2020/04/15 1,640 1,641 1,565 1,582 260,800
2020/04/14 1,578 1,654 1,570 1,641 164,800
2020/04/13 1,588 1,601 1,566 1,581 188,400
2020/04/10 1,583 1,631 1,569 1,628 208,300
2020/04/09 1,577 1,588 1,537 1,560 256,500
2020/04/08 1,546 1,580 1,524 1,569 356,300
2020/04/07 1,510 1,601 1,504 1,577 413,200
2020/04/06 1,400 1,470 1,357 1,459 197,600
2020/04/03 1,446 1,481 1,395 1,413 210,600
2020/04/02 1,474 1,489 1,396 1,448 285,500
2020/04/01 1,592 1,601 1,493 1,514 475,500
2020/03/31 1,549 1,579 1,513 1,521 198,600
2020/03/30 1,528 1,556 1,492 1,553 217,400
2020/03/27 1,544 1,545 1,468 1,538 285,800
2020/03/26 1,518 1,588 1,462 1,478 409,900
2020/03/25 1,633 1,663 1,529 1,567 935,300
2020/03/24 1,320 1,380 1,304 1,363 310,900
2020/03/23 1,216 1,296 1,171 1,267 730,900
2020/03/19 1,198 1,279 1,158 1,225 845,900
2020/03/18 1,225 1,299 1,167 1,168 824,500
2020/03/17 1,238 1,269 1,179 1,235 777,300
2020/03/16 1,381 1,394 1,325 1,328 371,500
2020/03/13 1,397 1,442 1,334 1,389 361,100
2020/03/12 1,632 1,644 1,511 1,552 315,300
2020/03/11 1,696 1,743 1,662 1,667 269,200
2020/03/10 1,640 1,693 1,571 1,688 592,000
2020/03/09 1,871 1,878 1,723 1,745 256,600
2020/03/06 1,983 2,013 1,930 1,955 194,700
2020/03/05 2,058 2,099 2,003 2,026 239,200
2020/03/04 1,963 2,038 1,957 2,008 269,400
2020/03/03 2,140 2,173 2,003 2,013 256,500
2020/03/02 2,049 2,157 2,035 2,112 284,000
2020/02/28 2,148 2,150 2,079 2,092 235,100
2020/02/27 2,293 2,315 2,236 2,246 200,600
2020/02/26 2,352 2,352 2,271 2,329 246,100
2020/02/25 2,315 2,406 2,299 2,387 308,000
2020/02/21 2,440 2,490 2,430 2,465 153,900
2020/02/20 2,441 2,464 2,424 2,434 144,300
2020/02/19 2,444 2,452 2,425 2,440 82,900
2020/02/18 2,417 2,427 2,398 2,420 88,300
2020/02/17 2,445 2,454 2,376 2,418 148,700
2020/02/14 2,391 2,486 2,331 2,475 388,300
2020/02/13 2,488 2,490 2,406 2,418 168,000
2020/02/12 2,479 2,487 2,444 2,484 178,400
2020/02/10 2,413 2,457 2,390 2,450 165,700
2020/02/07 2,523 2,523 2,417 2,433 311,300
2020/02/06 2,514 2,578 2,483 2,539 266,700
2020/02/05 2,490 2,502 2,463 2,483 229,900
2020/02/04 2,436 2,475 2,427 2,471 261,700
2020/02/03 2,360 2,463 2,342 2,451 429,300
2020/01/31 2,400 2,437 2,369 2,391 394,800
2020/01/30 2,355 2,372 2,318 2,350 223,200
2020/01/29 2,293 2,332 2,282 2,322 152,600
2020/01/28 2,291 2,329 2,275 2,313 263,100
2020/01/27 2,278 2,341 2,267 2,291 303,400
2020/01/24 2,293 2,311 2,276 2,280 76,000
2020/01/23 2,301 2,317 2,282 2,285 109,000
2020/01/22 2,307 2,330 2,300 2,326 142,400
2020/01/21 2,333 2,342 2,295 2,308 100,700
2020/01/20 2,332 2,369 2,328 2,340 104,100
2020/01/17 2,270 2,367 2,270 2,333 188,500
2020/01/16 2,299 2,299 2,262 2,273 105,100
2020/01/15 2,303 2,342 2,283 2,300 99,100
2020/01/14 2,279 2,296 2,272 2,288 150,300
2020/01/10 2,257 2,292 2,257 2,279 80,600
2020/01/09 2,308 2,312 2,274 2,276 98,800
2020/01/08 2,291 2,291 2,209 2,229 151,500
2020/01/07 2,292 2,337 2,290 2,337 140,900
2020/01/06 2,311 2,315 2,280 2,302 147,300

このページの先頭へ