4189 KHネオケム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-243,1853,1853,1303,15080,6003,150
2021-09-223,1453,1453,0803,08099,5003,080
2021-09-213,1503,2253,1453,165125,1003,165
2021-09-173,2353,2953,2053,29097,2003,290
2021-09-163,2403,2553,1803,230127,8003,230
2021-09-153,2403,2653,2053,23090,5003,230
2021-09-143,2503,3103,2203,310153,7003,310
2021-09-133,1703,2953,1553,250242,3003,250
2021-09-103,0253,1553,0103,145186,9003,145
2021-09-093,0453,0703,0203,02589,1003,025
2021-09-083,0903,0903,0453,065108,5003,065
2021-09-073,0903,0953,0503,070130,7003,070
2021-09-063,0803,1303,0403,090143,7003,090
2021-09-033,0403,0653,0253,04594,7003,045
2021-09-023,0353,0452,9933,03092,5003,030
2021-09-013,0453,0803,0053,040138,0003,040
2021-08-313,0253,0553,0003,00085,7003,000
2021-08-303,0553,0953,0153,025378,7003,025
2021-08-273,0403,0452,9773,005160,1003,005
2021-08-262,9333,0402,9323,035200,0003,035
2021-08-252,8392,9442,8362,933190,6002,933
2021-08-242,8202,8892,8202,880120,4002,880
2021-08-232,7692,8282,7442,817123,2002,817
2021-08-202,7712,8032,7132,725159,2002,725
2021-08-192,8332,8452,7772,797114,5002,797
2021-08-182,8252,8572,7952,845132,4002,845
2021-08-172,8832,9082,8272,850127,9002,850
2021-08-162,9202,9452,8522,888198,2002,888
2021-08-132,8942,9572,8712,945211,1002,945
2021-08-122,7372,9082,7372,907259,5002,907
2021-08-112,6192,7832,6052,772381,7002,772
2021-08-102,7032,7042,6502,669589,9002,669
2021-08-062,8382,9152,7572,779838,8002,779
2021-08-052,6002,6142,5792,600114,7002,600
2021-08-042,6332,6332,5862,60481,7002,604
2021-08-032,6152,6462,6052,613107,4002,613
2021-08-022,6052,6262,5892,59791,9002,597
2021-07-302,6072,6192,5832,583128,6002,583
2021-07-292,5912,5992,5792,59564,3002,595
2021-07-282,5512,5712,5342,55968,8002,559
2021-07-272,5552,5992,5272,574141,2002,574
2021-07-262,5602,5682,5332,539103,8002,539
2021-07-212,5342,5812,5302,533105,3002,533
2021-07-202,5402,5522,5112,511115,3002,511
2021-07-192,6132,6132,5302,553121,1002,553
2021-07-162,6252,6592,6022,625109,5002,625
2021-07-152,6572,6582,6132,61399,6002,613
2021-07-142,6392,6612,6202,646118,0002,646
2021-07-132,6192,6442,6052,634135,1002,634
2021-07-122,5272,5732,5272,556106,8002,556
2021-07-092,4792,4982,4472,488170,0002,488
2021-07-082,5402,5412,5092,509100,0002,509
2021-07-072,5292,5322,5062,520117,8002,520
2021-07-062,5802,5962,5612,56961,3002,569
2021-07-052,5992,6002,5612,57998,3002,579
2021-07-022,6492,6732,6102,617185,1002,617
2021-07-012,5902,6322,5722,582154,5002,582
2021-06-302,5442,5972,5422,581149,7002,581
2021-06-292,5362,5462,5022,515169,6002,515
2021-06-282,5822,5862,5632,58572,0002,585
2021-06-252,5732,6002,5702,58572,6002,585
2021-06-242,5742,6022,5682,59573,3002,595
2021-06-232,5902,6092,5732,58083,3002,580
2021-06-222,5712,6062,5562,601205,6002,601
2021-06-212,5382,5692,5272,542110,9002,542
2021-06-182,6602,6602,5922,597227,9002,597
2021-06-172,6672,6752,6222,654119,5002,654
2021-06-162,6102,6842,6062,679145,5002,679
2021-06-152,6262,6582,6042,655191,1002,655
2021-06-142,7082,7232,6642,67688,7002,676
2021-06-112,6942,6982,6652,683115,1002,683
2021-06-102,6922,7282,6822,71470,6002,714
2021-06-092,7642,7722,7042,70868,8002,708
2021-06-082,7842,7982,7652,77656,1002,776
2021-06-072,8202,8212,7842,80056,5002,800
2021-06-042,8352,8402,7962,81269,5002,812
2021-06-032,8142,8372,7862,83562,7002,835
2021-06-022,7772,8592,7722,831128,6002,831
2021-06-012,8212,8382,7622,77785,8002,777
2021-05-312,8132,8262,7552,806154,2002,806
2021-05-282,8202,8452,7932,842173,1002,842
2021-05-272,8562,8912,7972,797177,5002,797
2021-05-262,9462,9842,9022,906185,9002,906
2021-05-252,9202,9412,8842,91197,5002,911
2021-05-242,8122,8932,8122,891136,4002,891
2021-05-212,7982,8192,7782,790157,3002,790
2021-05-202,8402,8752,8292,832118,4002,832
2021-05-192,8832,8882,8322,854135,5002,854
2021-05-182,8902,9162,8592,910127,6002,910
2021-05-172,9742,9912,8852,90684,4002,906
2021-05-143,0553,0952,9782,993168,1002,993
2021-05-132,9003,0302,7493,000366,3003,000
2021-05-122,9983,1502,9613,005640,5003,005
2021-05-112,7202,7312,6372,687121,0002,687
2021-05-102,7152,7282,6962,71742,1002,717
2021-05-072,6962,7722,6962,73666,4002,736
2021-05-062,6022,6872,5682,67880,6002,678
2021-04-302,6182,6302,5892,602109,6002,602
2021-04-282,6402,6402,5962,60671,0002,606
2021-04-272,6682,6682,6262,640110,5002,640
2021-04-262,6822,6822,6192,637109,3002,637
2021-04-232,6932,7162,6632,66947,3002,669
2021-04-222,7372,7492,6952,70963,2002,709
2021-04-212,6892,7062,6102,696177,4002,696
2021-04-202,7802,7802,7032,72064,4002,720
2021-04-192,7692,7882,7402,78647,4002,786
2021-04-162,7402,7542,7262,74482,3002,744
2021-04-152,7222,7692,6942,758153,3002,758
2021-04-142,7062,7122,6702,712115,2002,712
2021-04-132,7002,7362,6492,70672,1002,706
2021-04-122,6932,7112,6742,69791,3002,697
2021-04-092,6362,7072,6282,691165,3002,691
2021-04-082,7652,7842,7232,736121,6002,736
2021-04-072,7632,7962,7472,785142,2002,785
2021-04-062,8172,8182,7192,78297,6002,782
2021-04-052,7992,8182,7732,80446,8002,804
2021-04-022,8452,8582,7932,81069,1002,810
2021-04-012,8012,8352,7932,80756,8002,807
2021-03-312,8182,8282,7962,79853,7002,798
2021-03-302,8712,8752,8202,86657,7002,866
2021-03-292,8462,8732,8022,842102,1002,842
2021-03-262,8972,8972,8192,84688,5002,846
2021-03-252,8372,8832,8212,84793,4002,847
2021-03-242,7682,8902,7682,787247,6002,787
2021-03-232,9392,9572,8652,86889,6002,868
2021-03-222,9192,9772,8932,96884,1002,968
2021-03-192,8892,9542,8862,94592,2002,945
2021-03-182,8822,9162,8472,905109,7002,905
2021-03-172,8352,8622,7872,83285,1002,832
2021-03-162,8162,8702,8102,845125,1002,845
2021-03-152,7802,8282,7672,82374,6002,823
2021-03-122,7702,7702,7252,755100,1002,755
2021-03-112,6802,7742,6802,755138,1002,755
2021-03-102,6312,6702,5852,66299,4002,662
2021-03-092,6022,6302,5632,622217,4002,622
2021-03-082,5482,5532,5012,51971,0002,519
2021-03-052,5182,5202,4652,51282,1002,512
2021-03-042,5012,5322,4832,52864,2002,528
2021-03-032,5362,5462,4712,52094,4002,520
2021-03-022,5342,5512,5052,538104,0002,538
2021-03-012,4852,5342,4732,52588,9002,525
2021-02-262,4462,4782,4132,442129,5002,442
2021-02-252,5292,5302,4492,47687,0002,476
2021-02-242,4902,5232,4632,46688,7002,466
2021-02-222,4952,5292,4782,50877,8002,508
2021-02-192,4762,4762,4382,46467,2002,464
2021-02-182,5062,5162,4762,506115,3002,506
2021-02-172,5902,6012,4802,518204,5002,518
2021-02-162,6012,6402,5952,616177,8002,616
2021-02-152,4392,5982,4202,580297,8002,580
2021-02-122,4652,4652,3222,407580,4002,407
2021-02-102,5672,6032,5522,56596,2002,565
2021-02-092,5602,6102,5602,607112,5002,607
2021-02-082,5032,5642,5032,533110,5002,533
2021-02-052,4982,4982,4572,47984,6002,479
2021-02-042,4652,4852,4522,47555,6002,475
2021-02-032,4422,5022,4302,49289,2002,492
2021-02-022,3902,4392,3752,43290,4002,432
2021-02-012,3452,3882,3242,36793,4002,367
2021-01-292,4392,4592,3612,36198,1002,361
2021-01-282,4672,4772,4312,45096,4002,450
2021-01-272,5372,5402,4912,49143,7002,491
2021-01-262,4822,5202,4742,51598,5002,515
2021-01-252,5072,5392,4892,52699,3002,526
2021-01-222,4992,5392,4742,50785,6002,507
2021-01-212,5272,5622,4992,536127,0002,536
2021-01-202,4712,5482,4542,548134,5002,548
2021-01-192,4852,5062,4692,47390,5002,473
2021-01-182,5202,5202,4792,49888,4002,498
2021-01-152,6142,6262,5222,530112,3002,530
2021-01-142,6522,6822,6282,664146,0002,664
2021-01-132,5892,6682,5582,653239,8002,653
2021-01-122,6242,6242,5192,525205,1002,525
2021-01-082,6902,7112,6502,656155,7002,656
2021-01-072,7222,7652,7132,729118,1002,729
2021-01-062,7282,7542,6952,70741,5002,707
2021-01-052,6502,7452,6432,709130,5002,709
2021-01-042,7282,7282,6322,670103,1002,670

分割・併合履歴 : なし