KabuInsight

ＫＨネオケム

4189
プライム/化学/KH Neochem Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,808.02,851.02,788.02,812.0-18.0-0.64%150,800
2026-03-122,900.02,907.02,815.02,830.0-87.0-2.98%168,500
2026-03-112,934.02,960.02,912.02,917.0+10.0+0.34%219,900
2026-03-102,900.02,933.02,879.02,907.0+67.0+2.36%177,500
2026-03-092,832.02,873.02,782.02,840.0-160.0-5.33%266,800
2026-03-062,949.03,015.02,949.03,000.00.00.00%200,800
2026-03-053,000.03,045.02,962.03,000.0+117.0+4.06%207,300
2026-03-042,910.02,952.02,824.02,883.0-110.0-3.68%494,500
2026-03-033,055.03,095.02,988.02,993.0-107.0-3.45%204,200
2026-03-023,060.03,120.03,040.03,100.0-15.0-0.48%174,300
2026-02-273,015.03,125.03,005.03,115.0+70.0+2.30%273,400
2026-02-263,055.03,110.03,040.03,045.0+20.0+0.66%222,400
2026-02-253,045.03,050.02,999.03,025.0-10.0-0.33%156,100
2026-02-243,000.03,060.02,974.03,035.0+48.0+1.61%251,800
2026-02-203,010.03,010.02,981.02,987.0-63.0-2.07%123,200
2026-02-193,010.03,065.02,999.03,050.0+15.0+0.49%244,900
2026-02-182,992.03,050.02,988.03,035.0+90.0+3.06%231,500
2026-02-172,981.03,005.02,913.02,945.0-65.0-2.16%292,800
2026-02-163,000.03,025.02,974.03,010.0+21.0+0.70%242,500
2026-02-133,015.03,025.02,971.02,989.0-41.0-1.35%212,200
2026-02-122,981.03,030.02,972.03,030.0+30.0+1.00%375,500
2026-02-102,940.03,015.02,940.03,000.0+222.0+7.99%586,600
2026-02-092,794.02,808.02,728.02,778.0+33.0+1.20%582,900
2026-02-062,650.02,745.02,577.02,745.0+98.0+3.70%658,200
2026-02-052,670.02,701.02,647.02,647.0+38.0+1.46%453,300
2026-02-042,603.02,623.02,572.02,609.0+36.0+1.40%369,100
2026-02-032,544.02,583.02,535.02,573.0+65.0+2.59%418,600
2026-02-022,492.02,607.02,492.02,508.0-34.0-1.34%766,300
2026-01-302,541.02,547.02,510.02,542.0+6.0+0.24%229,300
2026-01-292,539.02,543.02,516.02,536.0-16.0-0.63%238,800
2026-01-282,555.02,566.02,537.02,552.0-23.0-0.89%184,200
2026-01-272,550.02,585.02,542.02,575.0+5.0+0.19%219,200
2026-01-262,580.02,608.02,559.02,570.0-45.0-1.72%232,700
2026-01-232,588.02,617.02,578.02,615.0+27.0+1.04%272,900
2026-01-222,575.02,603.02,568.02,588.0+31.0+1.21%312,700
2026-01-212,510.02,561.02,509.02,557.0-3.0-0.12%252,900
2026-01-202,563.02,571.02,550.02,560.0-3.0-0.12%246,800
2026-01-192,540.02,568.02,513.02,563.0+13.0+0.51%223,600
2026-01-162,530.02,560.02,526.02,550.0+3.0+0.12%247,500
2026-01-152,495.02,547.02,495.02,547.0+51.0+2.04%288,600
2026-01-142,474.02,505.02,474.02,496.0+20.0+0.81%395,900
2026-01-132,500.02,504.02,470.02,476.0+29.0+1.19%266,300
2026-01-092,485.02,498.02,444.02,447.0-2.0-0.08%349,000
2026-01-082,472.02,475.02,448.02,449.0-37.0-1.49%250,500
2026-01-072,485.02,498.02,473.02,486.0+3.0+0.12%164,100
2026-01-062,475.02,487.02,466.02,483.0+5.0+0.20%258,300
2026-01-052,483.02,489.02,448.02,478.0+1.0+0.04%244,000
2025-12-302,500.02,509.02,477.02,477.0-26.0-1.04%148,000
2025-12-292,475.02,508.02,471.02,503.0-22.0-0.87%253,500
2025-12-262,529.02,540.02,516.02,525.0+14.0+0.56%282,100
2025-12-252,530.02,530.02,509.02,511.0-1.0-0.04%179,200
2025-12-242,530.02,538.02,502.02,512.0-11.0-0.44%214,800
2025-12-232,502.02,525.02,501.02,523.0+17.0+0.68%200,000
2025-12-222,532.02,534.02,493.02,506.0+8.0+0.32%178,400
2025-12-192,472.02,508.02,470.02,498.0+27.0+1.09%282,900
2025-12-182,480.02,493.02,465.02,471.0-35.0-1.40%236,200
2025-12-172,495.02,520.02,482.02,506.0+18.0+0.72%167,600
2025-12-162,529.02,529.02,488.02,488.0-41.0-1.62%269,500
2025-12-152,488.02,540.02,481.02,529.0+45.0+1.81%280,100
2025-12-122,475.02,484.02,462.02,484.0+46.0+1.89%155,000
2025-12-112,506.02,507.02,437.02,438.0-65.0-2.60%403,000
2025-12-102,500.02,513.02,485.02,503.0+13.0+0.52%240,100
2025-12-092,476.02,499.02,471.02,490.0+37.0+1.51%241,300
2025-12-082,442.02,457.02,428.02,453.0+28.0+1.15%160,200
2025-12-052,445.02,445.02,419.02,425.0-32.0-1.30%177,600
2025-12-042,431.02,457.02,425.02,457.0+29.0+1.19%158,500
2025-12-032,466.02,473.02,428.02,428.0-38.0-1.54%323,500
2025-12-022,473.02,486.02,450.02,466.0+3.0+0.12%257,300
2025-12-012,490.02,490.02,463.02,463.0-9.0-0.36%218,800
2025-11-282,456.02,484.02,445.02,472.0+22.0+0.90%183,600
2025-11-272,417.02,450.02,417.02,450.0+36.0+1.49%188,700
2025-11-262,379.02,414.02,378.02,414.0+43.0+1.81%210,000
2025-11-252,377.02,380.02,354.02,371.0+21.0+0.89%212,900
2025-11-212,315.02,359.02,315.02,350.0+11.0+0.47%177,900
2025-11-202,345.02,356.02,334.02,339.0+18.0+0.78%231,100
2025-11-192,333.02,347.02,316.02,321.0-11.0-0.47%173,200
2025-11-182,370.02,379.02,332.02,332.0-58.0-2.43%338,600
2025-11-172,405.02,411.02,370.02,390.0-20.0-0.83%325,200
2025-11-142,394.02,430.02,385.02,410.0+10.0+0.42%217,400
2025-11-132,430.02,430.02,398.02,400.0-20.0-0.83%369,300
2025-11-122,429.02,446.02,414.02,420.0-2.0-0.08%243,700
2025-11-112,429.02,438.02,411.02,422.0-1.0-0.04%195,300
2025-11-102,420.02,442.02,414.02,423.0+10.0+0.41%431,200
2025-11-072,399.02,433.02,391.02,413.0-8.0-0.33%472,800
2025-11-062,520.02,520.02,411.02,421.0-109.0-4.31%798,200
2025-11-052,730.02,747.02,464.02,530.0-235.0-8.50%706,000
2025-11-042,760.02,817.02,760.02,765.0+6.0+0.22%205,900
2025-10-312,751.02,763.02,725.02,759.0+18.0+0.66%140,100
2025-10-302,734.02,754.02,724.02,741.0+12.0+0.44%104,500
2025-10-292,778.02,797.02,725.02,729.0-42.0-1.52%106,700
2025-10-282,850.02,850.02,765.02,771.0-94.0-3.28%105,400
2025-10-272,840.02,866.02,833.02,865.0+49.0+1.74%85,700
2025-10-242,800.02,831.02,798.02,816.0+18.0+0.64%128,800
2025-10-232,770.02,804.02,769.02,798.0+26.0+0.94%82,600
2025-10-222,740.02,772.02,729.02,772.0+46.0+1.69%118,800
2025-10-212,734.02,744.02,716.02,726.0+1.0+0.04%70,900
2025-10-202,720.02,732.02,700.02,725.0+38.0+1.41%61,500
2025-10-172,679.02,697.02,671.02,687.0-8.0-0.30%62,700
2025-10-162,720.02,740.02,693.02,695.0-23.0-0.85%62,400
2025-10-152,680.02,728.02,680.02,718.0+46.0+1.72%112,200
2025-10-142,673.02,720.02,656.02,672.0-47.0-1.73%154,800
2025-10-102,776.02,785.02,718.02,719.0-103.0-3.65%166,300
2025-10-092,771.02,829.02,769.02,822.0+82.0+2.99%155,700
2025-10-082,768.02,785.02,740.02,740.0-28.0-1.01%80,500
2025-10-072,758.02,787.02,741.02,768.0+19.0+0.69%145,100
2025-10-062,766.02,779.02,742.02,749.0+24.0+0.88%103,800
2025-10-032,691.02,730.02,691.02,725.0+34.0+1.26%104,500
2025-10-022,711.02,726.02,666.02,691.0-10.0-0.37%109,800
2025-10-012,764.02,774.02,690.02,701.0-87.0-3.12%236,800
2025-09-302,778.02,800.02,769.02,788.0-5.0-0.18%126,100
2025-09-292,815.02,822.02,788.02,793.0-16.0-0.57%80,500
2025-09-262,802.02,825.02,789.02,809.0+23.0+0.83%110,900
2025-09-252,800.02,807.02,784.02,786.0-4.0-0.14%66,300
2025-09-242,799.02,821.02,786.02,790.0+6.0+0.22%122,600
2025-09-222,806.02,821.02,784.02,784.0-17.0-0.61%80,300
2025-09-192,848.02,859.02,797.02,801.0-41.0-1.44%202,100
2025-09-182,832.02,854.02,806.02,842.0+18.0+0.64%99,000
2025-09-172,854.02,860.02,817.02,824.0-30.0-1.05%76,600
2025-09-162,823.02,860.02,814.02,854.0-4.0-0.14%125,900
2025-09-122,857.02,921.02,853.02,858.0——243,400

直近120営業日分を表示