4189 KHネオケム(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 2,694 | 2,705 | 2,619 | 2,643 | 301,700 | 2,643 |
2023-02-07 | 2,704 | 2,716 | 2,681 | 2,711 | 189,900 | 2,711 |
2023-02-06 | 2,715 | 2,715 | 2,675 | 2,697 | 145,300 | 2,697 |
2023-02-03 | 2,689 | 2,693 | 2,653 | 2,677 | 97,600 | 2,677 |
2023-02-02 | 2,750 | 2,750 | 2,696 | 2,707 | 119,400 | 2,707 |
2023-02-01 | 2,789 | 2,789 | 2,728 | 2,735 | 122,700 | 2,735 |
2023-01-31 | 2,752 | 2,778 | 2,724 | 2,755 | 149,700 | 2,755 |
2023-01-30 | 2,760 | 2,777 | 2,740 | 2,740 | 106,500 | 2,740 |
2023-01-27 | 2,775 | 2,783 | 2,732 | 2,751 | 117,800 | 2,751 |
2023-01-26 | 2,758 | 2,787 | 2,746 | 2,759 | 90,700 | 2,759 |
2023-01-25 | 2,779 | 2,779 | 2,746 | 2,770 | 124,600 | 2,770 |
2023-01-24 | 2,780 | 2,803 | 2,761 | 2,783 | 70,900 | 2,783 |
2023-01-23 | 2,770 | 2,789 | 2,754 | 2,765 | 80,300 | 2,765 |
2023-01-20 | 2,703 | 2,750 | 2,695 | 2,745 | 62,200 | 2,745 |
2023-01-19 | 2,713 | 2,752 | 2,706 | 2,709 | 86,200 | 2,709 |
2023-01-18 | 2,692 | 2,749 | 2,681 | 2,723 | 56,600 | 2,723 |
2023-01-17 | 2,636 | 2,684 | 2,636 | 2,674 | 48,700 | 2,674 |
2023-01-16 | 2,700 | 2,720 | 2,632 | 2,636 | 108,300 | 2,636 |
2023-01-13 | 2,700 | 2,746 | 2,700 | 2,722 | 57,200 | 2,722 |
2023-01-12 | 2,721 | 2,749 | 2,706 | 2,714 | 53,600 | 2,714 |
2023-01-11 | 2,737 | 2,737 | 2,708 | 2,712 | 89,500 | 2,712 |
2023-01-10 | 2,669 | 2,719 | 2,650 | 2,714 | 92,700 | 2,714 |
2023-01-06 | 2,600 | 2,667 | 2,585 | 2,642 | 92,200 | 2,642 |
2023-01-05 | 2,651 | 2,665 | 2,601 | 2,619 | 93,800 | 2,619 |
2023-01-04 | 2,690 | 2,690 | 2,640 | 2,653 | 69,300 | 2,653 |
分割・併合履歴 : なし