4189 KHネオケム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,204 | 2,214 | 2,181 | 2,184 | 185,600 | 2,184 |
| 2024-07-25 | 2,168 | 2,175 | 2,155 | 2,170 | 234,400 | 2,170 |
| 2024-07-24 | 2,218 | 2,228 | 2,189 | 2,189 | 150,200 | 2,189 |
| 2024-07-23 | 2,213 | 2,226 | 2,209 | 2,212 | 125,900 | 2,212 |
| 2024-07-22 | 2,231 | 2,232 | 2,198 | 2,200 | 219,300 | 2,200 |
| 2024-07-19 | 2,266 | 2,271 | 2,228 | 2,233 | 169,300 | 2,233 |
| 2024-07-18 | 2,260 | 2,293 | 2,259 | 2,267 | 171,400 | 2,267 |
| 2024-07-17 | 2,265 | 2,272 | 2,263 | 2,263 | 133,200 | 2,263 |
| 2024-07-16 | 2,270 | 2,279 | 2,258 | 2,264 | 133,700 | 2,264 |
| 2024-07-12 | 2,253 | 2,269 | 2,246 | 2,260 | 131,600 | 2,260 |
| 2024-07-11 | 2,240 | 2,272 | 2,231 | 2,268 | 171,500 | 2,268 |
| 2024-07-10 | 2,255 | 2,255 | 2,207 | 2,228 | 364,200 | 2,228 |
| 2024-07-09 | 2,248 | 2,269 | 2,234 | 2,262 | 243,700 | 2,262 |
| 2024-07-08 | 2,258 | 2,268 | 2,236 | 2,253 | 185,700 | 2,253 |
| 2024-07-05 | 2,261 | 2,279 | 2,245 | 2,245 | 220,600 | 2,245 |
| 2024-07-04 | 2,296 | 2,313 | 2,284 | 2,293 | 119,300 | 2,293 |
| 2024-07-03 | 2,270 | 2,304 | 2,269 | 2,293 | 140,100 | 2,293 |
| 2024-07-02 | 2,299 | 2,316 | 2,291 | 2,295 | 199,100 | 2,295 |
| 2024-07-01 | 2,298 | 2,318 | 2,294 | 2,302 | 160,700 | 2,302 |
| 2024-06-28 | 2,282 | 2,294 | 2,260 | 2,288 | 212,600 | 2,288 |
| 2024-06-27 | 2,264 | 2,289 | 2,259 | 2,277 | 209,000 | 2,277 |
| 2024-06-26 | 2,322 | 2,325 | 2,303 | 2,319 | 306,700 | 2,319 |
| 2024-06-25 | 2,323 | 2,333 | 2,317 | 2,327 | 183,400 | 2,327 |
| 2024-06-24 | 2,315 | 2,323 | 2,288 | 2,296 | 284,300 | 2,296 |
| 2024-06-21 | 2,298 | 2,318 | 2,291 | 2,308 | 279,500 | 2,308 |
| 2024-06-20 | 2,278 | 2,299 | 2,268 | 2,290 | 196,800 | 2,290 |
| 2024-06-19 | 2,260 | 2,283 | 2,240 | 2,283 | 375,300 | 2,283 |
| 2024-06-18 | 2,230 | 2,241 | 2,210 | 2,210 | 192,300 | 2,210 |
| 2024-06-17 | 2,199 | 2,217 | 2,186 | 2,215 | 221,400 | 2,215 |
| 2024-06-14 | 2,186 | 2,203 | 2,185 | 2,197 | 129,900 | 2,197 |
| 2024-06-13 | 2,225 | 2,228 | 2,191 | 2,194 | 135,500 | 2,194 |
| 2024-06-12 | 2,215 | 2,234 | 2,213 | 2,216 | 132,700 | 2,216 |
| 2024-06-11 | 2,238 | 2,241 | 2,218 | 2,220 | 168,200 | 2,220 |
| 2024-06-10 | 2,221 | 2,255 | 2,219 | 2,249 | 97,500 | 2,249 |
| 2024-06-07 | 2,213 | 2,218 | 2,202 | 2,217 | 90,100 | 2,217 |
| 2024-06-06 | 2,245 | 2,255 | 2,211 | 2,222 | 160,700 | 2,222 |
| 2024-06-05 | 2,293 | 2,298 | 2,253 | 2,256 | 141,300 | 2,256 |
| 2024-06-04 | 2,261 | 2,298 | 2,259 | 2,298 | 136,400 | 2,298 |
| 2024-06-03 | 2,261 | 2,278 | 2,257 | 2,267 | 129,900 | 2,267 |
| 2024-05-31 | 2,290 | 2,301 | 2,255 | 2,261 | 168,500 | 2,261 |
| 2024-05-30 | 2,224 | 2,270 | 2,221 | 2,270 | 171,600 | 2,270 |
| 2024-05-29 | 2,257 | 2,266 | 2,236 | 2,248 | 210,100 | 2,248 |
| 2024-05-28 | 2,226 | 2,257 | 2,222 | 2,231 | 165,600 | 2,231 |
| 2024-05-27 | 2,192 | 2,199 | 2,167 | 2,199 | 211,800 | 2,199 |
| 2024-05-24 | 2,197 | 2,216 | 2,187 | 2,191 | 164,900 | 2,191 |
| 2024-05-23 | 2,204 | 2,218 | 2,177 | 2,205 | 158,400 | 2,205 |
| 2024-05-22 | 2,215 | 2,217 | 2,188 | 2,188 | 135,900 | 2,188 |
| 2024-05-21 | 2,228 | 2,240 | 2,217 | 2,219 | 86,500 | 2,219 |
| 2024-05-20 | 2,219 | 2,226 | 2,208 | 2,219 | 102,700 | 2,219 |
| 2024-05-17 | 2,188 | 2,208 | 2,173 | 2,201 | 126,100 | 2,201 |
| 2024-05-16 | 2,240 | 2,240 | 2,195 | 2,200 | 177,300 | 2,200 |
| 2024-05-15 | 2,268 | 2,277 | 2,230 | 2,231 | 159,600 | 2,231 |
| 2024-05-14 | 2,257 | 2,280 | 2,238 | 2,265 | 146,200 | 2,265 |
| 2024-05-13 | 2,261 | 2,269 | 2,241 | 2,261 | 192,400 | 2,261 |
| 2024-05-10 | 2,288 | 2,315 | 2,260 | 2,284 | 342,900 | 2,284 |
| 2024-05-09 | 2,339 | 2,359 | 2,281 | 2,285 | 543,900 | 2,285 |
| 2024-05-08 | 2,414 | 2,421 | 2,375 | 2,389 | 156,500 | 2,389 |
| 2024-05-07 | 2,380 | 2,399 | 2,368 | 2,382 | 95,600 | 2,382 |
| 2024-05-02 | 2,367 | 2,385 | 2,360 | 2,376 | 115,100 | 2,376 |
| 2024-05-01 | 2,381 | 2,394 | 2,357 | 2,375 | 113,000 | 2,375 |
| 2024-04-30 | 2,413 | 2,430 | 2,383 | 2,424 | 190,000 | 2,424 |
| 2024-04-26 | 2,339 | 2,380 | 2,328 | 2,373 | 140,600 | 2,373 |
| 2024-04-25 | 2,363 | 2,379 | 2,338 | 2,338 | 108,500 | 2,338 |
| 2024-04-24 | 2,357 | 2,375 | 2,338 | 2,365 | 117,300 | 2,365 |
| 2024-04-23 | 2,349 | 2,352 | 2,329 | 2,336 | 83,000 | 2,336 |
| 2024-04-22 | 2,361 | 2,364 | 2,335 | 2,349 | 85,100 | 2,349 |
| 2024-04-19 | 2,376 | 2,383 | 2,301 | 2,326 | 139,600 | 2,326 |
| 2024-04-18 | 2,370 | 2,389 | 2,362 | 2,376 | 114,300 | 2,376 |
| 2024-04-17 | 2,428 | 2,444 | 2,350 | 2,377 | 149,000 | 2,377 |
| 2024-04-16 | 2,410 | 2,448 | 2,397 | 2,412 | 147,100 | 2,412 |
| 2024-04-15 | 2,397 | 2,425 | 2,379 | 2,418 | 131,900 | 2,418 |
| 2024-04-12 | 2,427 | 2,427 | 2,412 | 2,412 | 142,300 | 2,412 |
| 2024-04-11 | 2,438 | 2,448 | 2,426 | 2,433 | 131,900 | 2,433 |
| 2024-04-10 | 2,433 | 2,476 | 2,433 | 2,460 | 129,900 | 2,460 |
| 2024-04-09 | 2,429 | 2,437 | 2,392 | 2,434 | 135,100 | 2,434 |
| 2024-04-08 | 2,400 | 2,426 | 2,395 | 2,421 | 200,300 | 2,421 |
| 2024-04-05 | 2,349 | 2,405 | 2,327 | 2,404 | 181,800 | 2,404 |
| 2024-04-04 | 2,357 | 2,389 | 2,352 | 2,374 | 163,900 | 2,374 |
| 2024-04-03 | 2,346 | 2,355 | 2,324 | 2,349 | 105,000 | 2,349 |
| 2024-04-02 | 2,328 | 2,369 | 2,321 | 2,346 | 203,500 | 2,346 |
| 2024-04-01 | 2,347 | 2,361 | 2,324 | 2,328 | 126,600 | 2,328 |
| 2024-03-29 | 2,296 | 2,353 | 2,287 | 2,352 | 282,800 | 2,352 |
| 2024-03-28 | 2,290 | 2,299 | 2,273 | 2,285 | 183,200 | 2,285 |
| 2024-03-27 | 2,250 | 2,315 | 2,243 | 2,299 | 358,200 | 2,299 |
| 2024-03-26 | 2,219 | 2,231 | 2,201 | 2,226 | 171,500 | 2,226 |
| 2024-03-25 | 2,275 | 2,275 | 2,225 | 2,230 | 179,600 | 2,230 |
| 2024-03-22 | 2,256 | 2,282 | 2,251 | 2,275 | 157,400 | 2,275 |
| 2024-03-21 | 2,250 | 2,256 | 2,225 | 2,243 | 211,500 | 2,243 |
| 2024-03-19 | 2,223 | 2,243 | 2,216 | 2,227 | 178,900 | 2,227 |
| 2024-03-18 | 2,206 | 2,223 | 2,200 | 2,213 | 109,900 | 2,213 |
| 2024-03-15 | 2,202 | 2,216 | 2,175 | 2,185 | 168,200 | 2,185 |
| 2024-03-14 | 2,222 | 2,225 | 2,208 | 2,217 | 84,900 | 2,217 |
| 2024-03-13 | 2,219 | 2,228 | 2,197 | 2,208 | 104,900 | 2,208 |
| 2024-03-12 | 2,178 | 2,220 | 2,153 | 2,219 | 204,200 | 2,219 |
| 2024-03-11 | 2,210 | 2,215 | 2,176 | 2,195 | 150,800 | 2,195 |
| 2024-03-08 | 2,181 | 2,218 | 2,172 | 2,211 | 219,800 | 2,211 |
| 2024-03-07 | 2,203 | 2,214 | 2,183 | 2,187 | 132,400 | 2,187 |
| 2024-03-06 | 2,195 | 2,216 | 2,187 | 2,202 | 116,300 | 2,202 |
| 2024-03-05 | 2,235 | 2,235 | 2,198 | 2,201 | 119,500 | 2,201 |
| 2024-03-04 | 2,256 | 2,262 | 2,222 | 2,222 | 111,200 | 2,222 |
| 2024-03-01 | 2,252 | 2,277 | 2,248 | 2,256 | 102,600 | 2,256 |
| 2024-02-29 | 2,260 | 2,267 | 2,242 | 2,252 | 135,000 | 2,252 |
| 2024-02-28 | 2,240 | 2,285 | 2,239 | 2,268 | 192,200 | 2,268 |
| 2024-02-27 | 2,233 | 2,248 | 2,228 | 2,230 | 106,300 | 2,230 |
| 2024-02-26 | 2,258 | 2,265 | 2,233 | 2,237 | 89,200 | 2,237 |
| 2024-02-22 | 2,278 | 2,279 | 2,234 | 2,243 | 135,500 | 2,243 |
| 2024-02-21 | 2,274 | 2,281 | 2,248 | 2,258 | 93,100 | 2,258 |
| 2024-02-20 | 2,286 | 2,305 | 2,274 | 2,280 | 101,500 | 2,280 |
| 2024-02-19 | 2,270 | 2,286 | 2,265 | 2,279 | 73,600 | 2,279 |
| 2024-02-16 | 2,275 | 2,288 | 2,250 | 2,270 | 139,800 | 2,270 |
| 2024-02-15 | 2,286 | 2,286 | 2,245 | 2,248 | 134,400 | 2,248 |
| 2024-02-14 | 2,322 | 2,329 | 2,267 | 2,273 | 161,100 | 2,273 |
| 2024-02-13 | 2,303 | 2,352 | 2,280 | 2,346 | 234,600 | 2,346 |
| 2024-02-09 | 2,275 | 2,306 | 2,272 | 2,279 | 249,400 | 2,279 |
| 2024-02-08 | 2,381 | 2,411 | 2,325 | 2,369 | 174,300 | 2,369 |
| 2024-02-07 | 2,319 | 2,435 | 2,280 | 2,370 | 578,300 | 2,370 |
| 2024-02-06 | 2,345 | 2,365 | 2,316 | 2,321 | 227,200 | 2,321 |
| 2024-02-05 | 2,326 | 2,348 | 2,308 | 2,348 | 159,300 | 2,348 |
| 2024-02-02 | 2,297 | 2,337 | 2,283 | 2,312 | 146,600 | 2,312 |
| 2024-02-01 | 2,305 | 2,305 | 2,277 | 2,286 | 91,700 | 2,286 |
| 2024-01-31 | 2,298 | 2,311 | 2,280 | 2,311 | 117,500 | 2,311 |
| 2024-01-30 | 2,326 | 2,330 | 2,300 | 2,304 | 134,200 | 2,304 |
| 2024-01-29 | 2,319 | 2,327 | 2,304 | 2,322 | 81,200 | 2,322 |
| 2024-01-26 | 2,325 | 2,326 | 2,300 | 2,319 | 93,800 | 2,319 |
| 2024-01-25 | 2,315 | 2,330 | 2,308 | 2,327 | 96,800 | 2,327 |
| 2024-01-24 | 2,303 | 2,327 | 2,302 | 2,319 | 86,100 | 2,319 |
| 2024-01-23 | 2,321 | 2,344 | 2,309 | 2,317 | 108,000 | 2,317 |
| 2024-01-22 | 2,312 | 2,337 | 2,300 | 2,300 | 103,600 | 2,300 |
| 2024-01-19 | 2,312 | 2,334 | 2,304 | 2,307 | 123,800 | 2,307 |
| 2024-01-18 | 2,298 | 2,306 | 2,283 | 2,300 | 92,300 | 2,300 |
| 2024-01-17 | 2,354 | 2,372 | 2,305 | 2,305 | 116,200 | 2,305 |
| 2024-01-16 | 2,368 | 2,395 | 2,349 | 2,362 | 130,300 | 2,362 |
| 2024-01-15 | 2,290 | 2,371 | 2,287 | 2,368 | 198,400 | 2,368 |
| 2024-01-12 | 2,296 | 2,305 | 2,273 | 2,301 | 175,300 | 2,301 |
| 2024-01-11 | 2,312 | 2,313 | 2,295 | 2,296 | 121,600 | 2,296 |
| 2024-01-10 | 2,305 | 2,312 | 2,287 | 2,295 | 97,300 | 2,295 |
| 2024-01-09 | 2,306 | 2,313 | 2,292 | 2,310 | 135,700 | 2,310 |
| 2024-01-05 | 2,310 | 2,330 | 2,301 | 2,308 | 136,300 | 2,308 |
| 2024-01-04 | 2,255 | 2,305 | 2,230 | 2,305 | 287,100 | 2,305 |
分割・併合履歴 ： なし
