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
2025-02-132,5452,5582,4952,509322,9002,509
2025-02-122,5132,5182,4212,446322,1002,446
2025-02-102,3622,5132,3612,513812,8002,513
2025-02-072,1002,4902,0752,400983,1002,400
2025-02-062,0422,0802,0352,080170,4002,080
2025-02-052,0682,0782,0322,042132,5002,042
2025-02-042,0922,0982,0612,061163,0002,061
2025-02-032,0812,0912,0472,047136,6002,047
2025-01-312,0912,1022,0732,102146,3002,102
2025-01-302,1012,1112,0852,10399,9002,103
2025-01-292,1102,1232,1022,114107,6002,114
2025-01-282,1102,1122,0952,102112,0002,102
2025-01-272,1102,1262,1052,112144,3002,112
2025-01-242,0952,1182,0902,095157,4002,095
2025-01-232,0842,0902,0692,083166,3002,083
2025-01-222,0652,0792,0602,073116,5002,073
2025-01-212,0642,0652,0442,056132,2002,056
2025-01-202,0232,0422,0182,031127,8002,031
2025-01-171,9752,0011,9681,991164,9001,991
2025-01-161,9561,9771,9511,964142,6001,964
2025-01-151,9601,9791,9471,951127,2001,951
2025-01-141,9701,9771,9451,952173,4001,952
2025-01-101,9962,0011,9821,987120,9001,987
2025-01-092,0172,0211,9992,00282,1002,002
2025-01-082,0292,0392,0152,023103,5002,023
2025-01-072,0242,0242,0022,019147,3002,019
2025-01-062,0332,0472,0202,025144,4002,025

分割・併合履歴 : なし