4189 KHネオケム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 2,496 | 2,599 | 2,492 | 2,578 | 162,900 | 2,578 |
| 2025-07-01 | 2,522 | 2,524 | 2,481 | 2,504 | 131,600 | 2,504 |
| 2025-06-30 | 2,555 | 2,555 | 2,521 | 2,526 | 173,900 | 2,526 |
| 2025-06-27 | 2,526 | 2,542 | 2,520 | 2,537 | 118,300 | 2,537 |
| 2025-06-26 | 2,524 | 2,560 | 2,524 | 2,552 | 153,800 | 2,552 |
| 2025-06-25 | 2,538 | 2,549 | 2,521 | 2,540 | 89,900 | 2,540 |
| 2025-06-24 | 2,545 | 2,559 | 2,527 | 2,537 | 93,600 | 2,537 |
| 2025-06-23 | 2,511 | 2,539 | 2,503 | 2,515 | 123,200 | 2,515 |
| 2025-06-20 | 2,510 | 2,538 | 2,506 | 2,534 | 147,900 | 2,534 |
| 2025-06-19 | 2,520 | 2,547 | 2,516 | 2,516 | 84,700 | 2,516 |
| 2025-06-18 | 2,491 | 2,524 | 2,491 | 2,519 | 98,500 | 2,519 |
| 2025-06-17 | 2,486 | 2,507 | 2,479 | 2,502 | 105,200 | 2,502 |
| 2025-06-16 | 2,526 | 2,536 | 2,486 | 2,486 | 135,700 | 2,486 |
| 2025-06-13 | 2,541 | 2,558 | 2,497 | 2,525 | 208,000 | 2,525 |
| 2025-06-12 | 2,565 | 2,582 | 2,548 | 2,561 | 122,500 | 2,561 |
| 2025-06-11 | 2,559 | 2,584 | 2,554 | 2,584 | 94,100 | 2,584 |
| 2025-06-10 | 2,575 | 2,592 | 2,542 | 2,542 | 127,000 | 2,542 |
| 2025-06-09 | 2,570 | 2,573 | 2,554 | 2,566 | 104,100 | 2,566 |
| 2025-06-06 | 2,533 | 2,567 | 2,532 | 2,562 | 149,700 | 2,562 |
| 2025-06-05 | 2,509 | 2,533 | 2,487 | 2,532 | 131,800 | 2,532 |
| 2025-06-04 | 2,503 | 2,540 | 2,503 | 2,528 | 154,800 | 2,528 |
| 2025-06-03 | 2,493 | 2,516 | 2,469 | 2,502 | 118,300 | 2,502 |
| 2025-06-02 | 2,463 | 2,503 | 2,463 | 2,493 | 144,200 | 2,493 |
| 2025-05-30 | 2,431 | 2,479 | 2,430 | 2,473 | 124,400 | 2,473 |
| 2025-05-29 | 2,440 | 2,463 | 2,438 | 2,446 | 94,300 | 2,446 |
| 2025-05-28 | 2,454 | 2,473 | 2,440 | 2,440 | 115,300 | 2,440 |
| 2025-05-27 | 2,414 | 2,436 | 2,401 | 2,436 | 69,300 | 2,436 |
| 2025-05-26 | 2,426 | 2,426 | 2,400 | 2,416 | 143,100 | 2,416 |
| 2025-05-23 | 2,391 | 2,429 | 2,391 | 2,426 | 109,800 | 2,426 |
| 2025-05-22 | 2,376 | 2,407 | 2,367 | 2,391 | 140,500 | 2,391 |
| 2025-05-21 | 2,346 | 2,395 | 2,346 | 2,376 | 109,600 | 2,376 |
| 2025-05-20 | 2,366 | 2,381 | 2,339 | 2,346 | 179,300 | 2,346 |
| 2025-05-19 | 2,317 | 2,374 | 2,312 | 2,371 | 141,100 | 2,371 |
| 2025-05-16 | 2,373 | 2,402 | 2,339 | 2,359 | 191,400 | 2,359 |
| 2025-05-15 | 2,390 | 2,416 | 2,373 | 2,373 | 158,800 | 2,373 |
| 2025-05-14 | 2,401 | 2,438 | 2,395 | 2,413 | 194,400 | 2,413 |
| 2025-05-13 | 2,401 | 2,427 | 2,373 | 2,412 | 150,500 | 2,412 |
| 2025-05-12 | 2,400 | 2,434 | 2,360 | 2,391 | 294,000 | 2,391 |
| 2025-05-09 | 2,350 | 2,398 | 2,347 | 2,380 | 246,100 | 2,380 |
| 2025-05-08 | 2,529 | 2,535 | 2,273 | 2,338 | 461,700 | 2,338 |
| 2025-05-07 | 2,560 | 2,576 | 2,533 | 2,540 | 188,700 | 2,540 |
| 2025-05-02 | 2,490 | 2,525 | 2,421 | 2,517 | 159,800 | 2,517 |
| 2025-05-01 | 2,500 | 2,515 | 2,476 | 2,497 | 119,800 | 2,497 |
| 2025-04-30 | 2,526 | 2,547 | 2,497 | 2,525 | 125,200 | 2,525 |
| 2025-04-28 | 2,494 | 2,533 | 2,494 | 2,526 | 166,500 | 2,526 |
| 2025-04-25 | 2,494 | 2,504 | 2,460 | 2,472 | 109,500 | 2,472 |
| 2025-04-24 | 2,448 | 2,467 | 2,439 | 2,444 | 86,300 | 2,444 |
| 2025-04-23 | 2,442 | 2,446 | 2,409 | 2,427 | 141,700 | 2,427 |
| 2025-04-22 | 2,402 | 2,422 | 2,387 | 2,409 | 104,000 | 2,409 |
| 2025-04-21 | 2,405 | 2,421 | 2,380 | 2,385 | 98,100 | 2,385 |
| 2025-04-18 | 2,384 | 2,407 | 2,384 | 2,405 | 90,500 | 2,405 |
| 2025-04-17 | 2,335 | 2,374 | 2,331 | 2,373 | 86,500 | 2,373 |
| 2025-04-16 | 2,350 | 2,352 | 2,315 | 2,334 | 77,600 | 2,334 |
| 2025-04-15 | 2,362 | 2,364 | 2,346 | 2,350 | 56,300 | 2,350 |
| 2025-04-14 | 2,341 | 2,362 | 2,325 | 2,341 | 81,800 | 2,341 |
| 2025-04-11 | 2,286 | 2,326 | 2,243 | 2,324 | 143,100 | 2,324 |
| 2025-04-10 | 2,331 | 2,367 | 2,320 | 2,334 | 204,600 | 2,334 |
| 2025-04-09 | 2,196 | 2,213 | 2,150 | 2,176 | 183,800 | 2,176 |
| 2025-04-08 | 2,197 | 2,286 | 2,197 | 2,246 | 194,400 | 2,246 |
| 2025-04-07 | 2,158 | 2,204 | 2,085 | 2,104 | 306,600 | 2,104 |
| 2025-04-04 | 2,350 | 2,373 | 2,242 | 2,291 | 599,300 | 2,291 |
| 2025-04-03 | 2,426 | 2,472 | 2,418 | 2,440 | 155,500 | 2,440 |
| 2025-04-02 | 2,534 | 2,556 | 2,509 | 2,515 | 153,300 | 2,515 |
| 2025-04-01 | 2,543 | 2,554 | 2,520 | 2,533 | 159,200 | 2,533 |
| 2025-03-31 | 2,562 | 2,562 | 2,507 | 2,518 | 172,400 | 2,518 |
| 2025-03-28 | 2,626 | 2,637 | 2,599 | 2,609 | 170,400 | 2,609 |
| 2025-03-27 | 2,628 | 2,630 | 2,587 | 2,630 | 143,400 | 2,630 |
| 2025-03-26 | 2,625 | 2,637 | 2,606 | 2,623 | 123,700 | 2,623 |
| 2025-03-25 | 2,590 | 2,612 | 2,558 | 2,604 | 117,300 | 2,604 |
| 2025-03-24 | 2,646 | 2,660 | 2,590 | 2,599 | 135,100 | 2,599 |
| 2025-03-21 | 2,599 | 2,627 | 2,574 | 2,581 | 215,100 | 2,581 |
| 2025-03-19 | 2,549 | 2,598 | 2,549 | 2,590 | 141,400 | 2,590 |
| 2025-03-18 | 2,538 | 2,586 | 2,538 | 2,558 | 156,200 | 2,558 |
| 2025-03-17 | 2,500 | 2,543 | 2,500 | 2,530 | 117,900 | 2,530 |
| 2025-03-14 | 2,490 | 2,508 | 2,474 | 2,495 | 129,000 | 2,495 |
| 2025-03-13 | 2,478 | 2,515 | 2,470 | 2,474 | 180,300 | 2,474 |
| 2025-03-12 | 2,433 | 2,480 | 2,429 | 2,469 | 165,700 | 2,469 |
| 2025-03-11 | 2,459 | 2,473 | 2,420 | 2,460 | 210,600 | 2,460 |
| 2025-03-10 | 2,502 | 2,507 | 2,478 | 2,484 | 177,200 | 2,484 |
| 2025-03-07 | 2,502 | 2,521 | 2,485 | 2,502 | 151,200 | 2,502 |
| 2025-03-06 | 2,523 | 2,530 | 2,507 | 2,517 | 150,900 | 2,517 |
| 2025-03-05 | 2,546 | 2,558 | 2,508 | 2,523 | 150,300 | 2,523 |
| 2025-03-04 | 2,529 | 2,542 | 2,511 | 2,535 | 292,000 | 2,535 |
| 2025-03-03 | 2,514 | 2,557 | 2,514 | 2,529 | 212,600 | 2,529 |
| 2025-02-28 | 2,505 | 2,526 | 2,465 | 2,489 | 271,700 | 2,489 |
| 2025-02-27 | 2,440 | 2,464 | 2,438 | 2,455 | 162,300 | 2,455 |
| 2025-02-26 | 2,495 | 2,509 | 2,411 | 2,442 | 234,900 | 2,442 |
| 2025-02-25 | 2,503 | 2,537 | 2,494 | 2,494 | 165,900 | 2,494 |
| 2025-02-21 | 2,489 | 2,546 | 2,475 | 2,525 | 265,600 | 2,525 |
| 2025-02-20 | 2,479 | 2,517 | 2,471 | 2,502 | 139,700 | 2,502 |
| 2025-02-19 | 2,459 | 2,509 | 2,459 | 2,479 | 199,200 | 2,479 |
| 2025-02-18 | 2,451 | 2,470 | 2,436 | 2,458 | 147,100 | 2,458 |
| 2025-02-17 | 2,527 | 2,548 | 2,460 | 2,467 | 235,900 | 2,467 |
| 2025-02-14 | 2,509 | 2,546 | 2,500 | 2,516 | 243,100 | 2,516 |
| 2025-02-13 | 2,545 | 2,558 | 2,495 | 2,509 | 322,900 | 2,509 |
| 2025-02-12 | 2,513 | 2,518 | 2,421 | 2,446 | 322,100 | 2,446 |
| 2025-02-10 | 2,362 | 2,513 | 2,361 | 2,513 | 812,800 | 2,513 |
| 2025-02-07 | 2,100 | 2,490 | 2,075 | 2,400 | 983,100 | 2,400 |
| 2025-02-06 | 2,042 | 2,080 | 2,035 | 2,080 | 170,400 | 2,080 |
| 2025-02-05 | 2,068 | 2,078 | 2,032 | 2,042 | 132,500 | 2,042 |
| 2025-02-04 | 2,092 | 2,098 | 2,061 | 2,061 | 163,000 | 2,061 |
| 2025-02-03 | 2,081 | 2,091 | 2,047 | 2,047 | 136,600 | 2,047 |
| 2025-01-31 | 2,091 | 2,102 | 2,073 | 2,102 | 146,300 | 2,102 |
| 2025-01-30 | 2,101 | 2,111 | 2,085 | 2,103 | 99,900 | 2,103 |
| 2025-01-29 | 2,110 | 2,123 | 2,102 | 2,114 | 107,600 | 2,114 |
| 2025-01-28 | 2,110 | 2,112 | 2,095 | 2,102 | 112,000 | 2,102 |
| 2025-01-27 | 2,110 | 2,126 | 2,105 | 2,112 | 144,300 | 2,112 |
| 2025-01-24 | 2,095 | 2,118 | 2,090 | 2,095 | 157,400 | 2,095 |
| 2025-01-23 | 2,084 | 2,090 | 2,069 | 2,083 | 166,300 | 2,083 |
| 2025-01-22 | 2,065 | 2,079 | 2,060 | 2,073 | 116,500 | 2,073 |
| 2025-01-21 | 2,064 | 2,065 | 2,044 | 2,056 | 132,200 | 2,056 |
| 2025-01-20 | 2,023 | 2,042 | 2,018 | 2,031 | 127,800 | 2,031 |
| 2025-01-17 | 1,975 | 2,001 | 1,968 | 1,991 | 164,900 | 1,991 |
| 2025-01-16 | 1,956 | 1,977 | 1,951 | 1,964 | 142,600 | 1,964 |
| 2025-01-15 | 1,960 | 1,979 | 1,947 | 1,951 | 127,200 | 1,951 |
| 2025-01-14 | 1,970 | 1,977 | 1,945 | 1,952 | 173,400 | 1,952 |
| 2025-01-10 | 1,996 | 2,001 | 1,982 | 1,987 | 120,900 | 1,987 |
| 2025-01-09 | 2,017 | 2,021 | 1,999 | 2,002 | 82,100 | 2,002 |
| 2025-01-08 | 2,029 | 2,039 | 2,015 | 2,023 | 103,500 | 2,023 |
| 2025-01-07 | 2,024 | 2,024 | 2,002 | 2,019 | 147,300 | 2,019 |
| 2025-01-06 | 2,033 | 2,047 | 2,020 | 2,025 | 144,400 | 2,025 |
分割・併合履歴 ： なし