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
2026/05/25 2,723 2,761 2,723 2,738 178,200
2026/05/22 2,657 2,718 2,657 2,713 182,100
2026/05/21 2,658 2,685 2,655 2,655 166,900
2026/05/20 2,653 2,663 2,600 2,612 163,500
2026/05/19 2,695 2,695 2,645 2,653 115,700
2026/05/18 2,706 2,714 2,656 2,659 182,200
2026/05/15 2,726 2,730 2,671 2,693 186,100
2026/05/14 2,700 2,758 2,683 2,726 194,800
2026/05/13 2,677 2,699 2,643 2,684 237,700
2026/05/12 2,673 2,728 2,650 2,674 226,000
2026/05/11 2,793 2,794 2,595 2,623 346,200
2026/05/08 2,753 2,753 2,689 2,743 176,400
2026/05/07 2,775 2,793 2,755 2,759 158,000
2026/05/01 2,741 2,762 2,724 2,758 124,300
2026/04/30 2,741 2,754 2,723 2,750 182,600
2026/04/28 2,740 2,766 2,729 2,761 149,400
2026/04/27 2,697 2,752 2,697 2,725 164,300
2026/04/24 2,717 2,732 2,683 2,697 114,600
2026/04/23 2,692 2,723 2,666 2,714 141,800
2026/04/22 2,730 2,737 2,693 2,696 159,000
2026/04/21 2,755 2,770 2,737 2,737 120,100
2026/04/20 2,780 2,794 2,741 2,741 126,100
2026/04/17 2,830 2,833 2,778 2,778 136,300
2026/04/16 2,841 2,853 2,807 2,824 183,600
2026/04/15 2,873 2,900 2,821 2,830 122,300
2026/04/14 2,909 2,912 2,836 2,852 113,100
2026/04/13 2,886 2,908 2,852 2,872 136,500
2026/04/10 2,938 2,959 2,907 2,913 119,400
2026/04/09 2,954 2,968 2,917 2,927 141,400
2026/04/08 2,944 2,961 2,894 2,961 157,300
2026/04/07 2,791 2,829 2,791 2,829 127,400
2026/04/06 2,786 2,802 2,772 2,775 104,200
2026/04/03 2,784 2,797 2,763 2,773 105,600
2026/03/27 2,760 2,773 2,722 2,764 176,100
2026/03/26 2,772 2,838 2,718 2,755 151,800
2026/03/25 2,817 2,820 2,767 2,772 99,000
2026/03/24 2,750 2,755 2,705 2,733 129,100
2026/03/23 2,727 2,730 2,641 2,677 202,900
2026/03/19 2,831 2,851 2,772 2,777 174,800
2026/03/18 2,869 2,914 2,864 2,914 150,000
2026/03/17 2,863 2,880 2,809 2,819 138,200
2026/03/16 2,796 2,840 2,780 2,813 119,500
2026/03/13 2,808 2,851 2,788 2,812 150,800
2026/03/12 2,900 2,907 2,815 2,830 168,500
2026/03/11 2,934 2,960 2,912 2,917 219,900
2026/03/10 2,900 2,933 2,879 2,907 177,500
2026/03/09 2,832 2,873 2,782 2,840 266,800
2026/03/06 2,949 3,015 2,949 3,000 200,800
2026/03/05 3,000 3,045 2,962 3,000 207,300
2026/03/04 2,910 2,952 2,824 2,883 494,500
2026/03/03 3,055 3,095 2,988 2,993 204,200
2026/03/02 3,060 3,120 3,040 3,100 174,300
2026/02/27 3,015 3,125 3,005 3,115 273,400
2026/02/26 3,055 3,110 3,040 3,045 222,400
2026/02/25 3,045 3,050 2,999 3,025 156,100
2026/02/24 3,000 3,060 2,974 3,035 251,800
2026/02/20 3,010 3,010 2,981 2,987 123,200
2026/02/19 3,010 3,065 2,999 3,050 244,900
2026/02/18 2,992 3,050 2,988 3,035 231,500
2026/02/17 2,981 3,005 2,913 2,945 292,800
2026/02/16 3,000 3,025 2,974 3,010 242,500
2026/02/13 3,015 3,025 2,971 2,989 212,200
2026/02/12 2,981 3,030 2,972 3,030 375,500
2026/02/10 2,940 3,015 2,940 3,000 586,600
2026/02/09 2,794 2,808 2,728 2,778 582,900
2026/02/06 2,650 2,745 2,577 2,745 658,200
2026/02/05 2,670 2,701 2,647 2,647 453,300
2026/02/04 2,603 2,623 2,572 2,609 369,100
2026/02/03 2,544 2,583 2,535 2,573 418,600
2026/02/02 2,492 2,607 2,492 2,508 766,300
2026/01/30 2,541 2,547 2,510 2,542 229,300
2026/01/29 2,539 2,543 2,516 2,536 238,800
2026/01/28 2,555 2,566 2,537 2,552 184,200
2026/01/27 2,550 2,585 2,542 2,575 219,200
2026/01/26 2,580 2,608 2,559 2,570 232,700
2026/01/23 2,588 2,617 2,578 2,615 272,900
2026/01/22 2,575 2,603 2,568 2,588 312,700
2026/01/21 2,510 2,561 2,509 2,557 252,900
2026/01/20 2,563 2,571 2,550 2,560 246,800
2026/01/19 2,540 2,568 2,513 2,563 223,600
2026/01/16 2,530 2,560 2,526 2,550 247,500
2026/01/15 2,495 2,547 2,495 2,547 288,600
2026/01/14 2,474 2,505 2,474 2,496 395,900
2026/01/13 2,500 2,504 2,470 2,476 266,300
2026/01/09 2,485 2,498 2,444 2,447 349,000
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

このページの先頭へ