日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	2,020	2,042	2,020	2,024	+0.35%	137,900	751億9038万	-1.51%
09/18	1,995	2,026	1,991	2,017	+1.92%	174,900	749億3033万	-1.85%
09/17	1,990	1,991	1,952	1,979	+0.41%	133,700	735億1866万	-3.7%
09/13	1,984	1,984	1,962	1,971	-1.1%	118,500	732億2146万	-4.09%
09/12	1,996	2,011	1,978	1,993	+0.86%	145,200	740億3875万	-3.11%
09/11	2,008	2,021	1,954	1,976	-2.03%	171,200	734億721万	-3.98%
09/10	2,020	2,028	2,010	2,017	-0.35%	126,400	749億3033万	-1.99%
09/09	2,002	2,024	1,990	2,024	-0.98%	95,500	751億9038万	-1.17%
09/06	2,053	2,059	2,027	2,044	-0.44%	135,400	759億3337万	-0.1%
09/05	2,050	2,082	2,043	2,053	-0.87%	121,800	762億6771万	+0.1%
09/04	2,077	2,093	2,058	2,071	-2.22%	131,600	769億3640万	+0.63%
09/03	2,110	2,128	2,104	2,118	+1.49%	185,100	786億8242万	+2.62%
09/02	2,101	2,105	2,077	2,087	+0.63%	214,700	775億3079万	+0.87%
08/30	2,062	2,086	2,059	2,074	+0.83%	150,800	770億4785万	+0.05%
08/29	2,055	2,065	2,045	2,057	-0.77%	156,700	764億1631万	-0.92%
08/28	2,077	2,095	2,052	2,073	-1.24%	129,300	770億1070万	-0.43%
08/27	2,088	2,114	2,082	2,099	+0.67%	159,600	779億7659万	+0.57%
08/26	2,095	2,102	2,081	2,085	-0.48%	134,000	774億5649万	-0.29%
08/23	2,090	2,107	2,083	2,095	0%	93,100	778億2799万	-0.1%
08/22	2,086	2,095	2,065	2,095	+0.53%	102,200	778億2799万	-0.43%
08/21	2,089	2,099	2,077	2,084	-1.04%	133,000	774億1934万	-1.28%
08/20	2,097	2,121	2,094	2,106	+0.77%	113,200	782億3663万	-0.57%
08/19	2,091	2,114	2,081	2,090	+0.58%	232,400	776億4224万	-1.6%
08/16	2,075	2,080	2,048	2,078	+1.22%	185,800	771億9645万	-2.49%
08/15	2,054	2,080	2,040	2,053	+0.59%	221,800	762億6771万	-3.93%
08/14	2,014	2,059	2,004	2,041	+1.34%	218,700	758億2192万	-4.89%
08/13	2,000	2,020	1,987	2,014	+1.61%	275,500	748億1889万	-6.5%
08/09	2,050	2,050	1,951	1,982	-1.2%	291,200	736億3011万	-8.37%
08/08	2,013	2,060	2,000	2,006	-0.55%	285,100	745億2169万	-7.81%
08/07	1,935	2,057	1,906	2,017	+2.13%	713,600	749億3033万	-7.77%
08/06	1,904	2,009	1,903	1,975	+11.14%	686,600	733億7006万	-10.15%
08/05	1,856	1,930	1,769	1,777	-9.52%	932,200	660億1448万	-19.67%
08/02	15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/02	2,071	2,079	1,964	1,964	-9.53%	570,000	729億6142万	-12.01%
08/01	2,223	2,223	2,158	2,171	-3.47%	249,900	806億5134万	-3.3%
07/31	2,225	2,251	2,209	2,249	+1.44%	170,500	835億4900万	-0.04%
07/30	2,234	2,245	2,213	2,217	-0.58%	617,800	823億6021万	-1.64%
07/29	2,219	2,237	2,214	2,230	+2.11%	213,000	828億4316万	-1.2%
07/26	2,204	2,214	2,181	2,184	+0.65%	185,600	811億3428万	-3.36%
07/25	2,168	2,175	2,155	2,170	-0.87%	234,400	806億1419万	-4.15%
07/24	2,218	2,228	2,189	2,189	-1.04%	150,200	813億2003万	-3.53%
07/23	2,213	2,226	2,209	2,212	+0.55%	125,900	821億7447万	-2.51%
07/22	2,231	2,232	2,198	2,200	-1.48%	219,300	817億2868万	-3.08%
07/19	2,266	2,271	2,228	2,233	-1.5%	169,300	829億5461万	-1.59%
07/18	2,260	2,293	2,259	2,267	+0.18%	171,400	842億1768万	-0.04%
07/17	2,265	2,272	2,263	2,263	-0.04%	133,200	840億6909万	-0.13%
07/16	2,270	2,279	2,258	2,264	+0.18%	133,700	841億624万	0%
07/12	2,253	2,269	2,246	2,260	-0.35%	131,600	839億5764万	-0.18%
07/11	2,240	2,272	2,231	2,268	+1.8%	171,500	842億5483万	+0.27%
07/10	2,255	2,255	2,207	2,228	-1.5%	364,200	827億6886万	-1.42%
07/09	2,248	2,269	2,234	2,262	+0.4%	243,700	840億3194万	+0.04%
07/08	2,258	2,268	2,236	2,253	+0.36%	185,700	836億9759万	-0.44%
07/05	2,261	2,279	2,245	2,245	-2.09%	220,600	834億40万	-0.8%
07/04	2,296	2,313	2,284	2,293	0%	119,300	851億8357万	+1.28%
07/03	2,270	2,304	2,269	2,293	-0.09%	140,100	851億8357万	+1.33%
07/02	2,299	2,316	2,291	2,295	-0.3%	199,100	852億5787万	+1.5%
07/01	2,298	2,318	2,294	2,302	+0.61%	160,700	855億1791万	+1.95%
06/28	2,282	2,294	2,260	2,288	+0.48%	212,600	849億9782万	+1.51%
06/27	2,264	2,289	2,259	2,277	-1.81%	209,000	845億8918万	+1.2%
06/26	2,322	2,325	2,303	2,319	-0.34%	306,700	861億4945万	+3.16%
06/25	2,323	2,333	2,317	2,327	+1.35%	183,400	864億4665万	+3.79%
06/24	2,315	2,323	2,288	2,296	-0.52%	284,300	852億9502万	+2.59%
06/21	2,298	2,318	2,291	2,308	+0.79%	279,500	857億4081万	+3.27%
06/20	2,278	2,299	2,268	2,290	+0.31%	196,800	850億7212万	+2.64%
06/19	2,260	2,283	2,240	2,283	+3.3%	375,300	848億1208万	+2.51%
06/18	2,230	2,241	2,210	2,210	-0.23%	192,300	821億17万	-0.67%
06/17	2,199	2,217	2,186	2,215	+0.82%	221,400	822億8592万	-0.54%
06/14	2,186	2,203	2,185	2,197	+0.14%	129,900	816億1723万	-1.44%
06/13	2,225	2,228	2,191	2,194	-0.99%	135,500	815億578万	-1.7%
06/12	2,215	2,234	2,213	2,216	-0.18%	132,700	823億2307万	-0.89%
06/11	2,238	2,241	2,218	2,220	-1.29%	168,200	824億7166万	-1.03%
06/10	2,221	2,255	2,219	2,249	+1.44%	97,500	835億4900万	-0.04%
06/07	2,213	2,218	2,202	2,217	-0.23%	90,100	823億6021万	-1.69%
06/06	2,245	2,255	2,211	2,222	-1.51%	160,700	825億4596万	-1.72%
06/05	2,293	2,298	2,253	2,256	-1.83%	141,300	838億904万	-0.57%
06/04	2,261	2,298	2,259	2,298	+1.37%	136,400	853億6932万	+1.06%
06/03	2,261	2,278	2,257	2,267	+0.27%	129,900	842億1768万	-0.35%
05/31	2,290	2,301	2,255	2,261	-0.4%	168,500	839億9479万	-0.79%
05/30	2,224	2,270	2,221	2,270	+0.98%	171,600	843億2913万	-0.53%
05/29	2,257	2,266	2,236	2,248	+0.76%	210,100	835億1185万	-1.62%
05/28	2,226	2,257	2,222	2,231	+1.46%	165,600	828億8031万	-2.49%
05/27	2,192	2,199	2,167	2,199	+0.37%	211,800	816億9153万	-4.14%
05/24	2,197	2,216	2,187	2,191	-0.63%	164,900	813億9433万	-4.78%
05/23	2,204	2,218	2,177	2,205	+0.78%	158,400	819億1442万	-4.55%
05/22	2,215	2,217	2,188	2,188	-1.4%	135,900	812億8288万	-5.65%
05/21	2,228	2,240	2,217	2,219	0%	86,500	824億3451万	-4.68%
05/20	2,219	2,226	2,208	2,219	+0.82%	102,700	824億3451万	-5.01%
05/17	2,188	2,208	2,173	2,201	+0.05%	126,100	817億6582万	-6.18%
05/16	2,240	2,240	2,195	2,200	-1.39%	177,300	817億2868万	-6.58%
05/15	2,268	2,277	2,230	2,231	-1.5%	159,600	828億8031万	-5.63%
05/14	2,257	2,280	2,238	2,265	+0.18%	146,200	841億4339万	-4.47%
05/13	2,261	2,269	2,241	2,261	-1.01%	192,400	839億9479万	-4.8%
05/10	2,288	2,315	2,260	2,284	-0.04%	342,900	848億4922万	-3.99%
05/09	2,339	2,359	2,281	2,285	-4.35%	543,900	848億8637万	-4.03%
05/08	15:00 株式給付信託(BBT)への追加拠出に関するお知らせ
05/08	15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結)
05/08	2,414	2,421	2,375	2,389	+0.29%	156,500	887億4991万	+0.25%
05/07	2,380	2,399	2,368	2,382	+0.25%	95,600	884億8987万	0%
05/02	2,367	2,385	2,360	2,376	+0.04%	115,100	882億6697万	-0.08%
05/01	2,381	2,394	2,357	2,375	-2.02%	113,000	882億2982万	0%
04/30	2,413	2,430	2,383	2,424	+2.15%	190,000	900億5014万	+2.32%
04/26	2,339	2,380	2,328	2,373	+1.5%	140,600	881億5552万	+0.51%
04/25	2,363	2,379	2,338	2,338	-1.14%	108,500	868億5529万	-0.81%

4189 KHネオケム

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート