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 |
---|---|---|---|---|---|---|
2025-02-13 | 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