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
2021-04-202,7802,7802,7032,72064,4002,720
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