KLab(3656)の株価時系列情報
KLab(3656)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 260 | 262 | 251 | 253 | 1,160,400 |
2024/04/18 | 258 | 268 | 255 | 260 | 1,457,500 |
2024/04/17 | 259 | 262 | 251 | 256 | 1,594,300 |
2024/04/16 | 264 | 264 | 257 | 259 | 2,048,300 |
2024/04/15 | 271 | 275 | 265 | 267 | 1,631,100 |
2024/04/12 | 289 | 290 | 275 | 275 | 1,302,700 |
2024/04/11 | 277 | 293 | 276 | 288 | 3,001,400 |
2024/04/10 | 313 | 318 | 307 | 307 | 873,800 |
2024/04/09 | 315 | 318 | 311 | 312 | 887,300 |
2024/04/08 | 311 | 314 | 308 | 313 | 768,900 |
2024/04/05 | 313 | 318 | 311 | 313 | 865,200 |
2024/04/04 | 316 | 316 | 306 | 313 | 1,656,800 |
2024/04/03 | 319 | 329 | 316 | 316 | 1,599,200 |
2024/04/02 | 331 | 332 | 322 | 322 | 1,370,200 |
2024/04/01 | 347 | 347 | 316 | 333 | 4,003,000 |
2024/03/29 | 353 | 364 | 353 | 354 | 1,466,200 |
2024/03/28 | 374 | 377 | 351 | 361 | 2,750,300 |
2024/03/27 | 372 | 375 | 366 | 369 | 1,641,800 |
2024/03/26 | 375 | 376 | 360 | 375 | 2,152,100 |
2024/03/25 | 365 | 382 | 362 | 378 | 3,089,800 |
2024/03/22 | 363 | 366 | 353 | 365 | 1,236,500 |
2024/03/21 | 365 | 368 | 360 | 365 | 1,080,900 |
2024/03/19 | 359 | 367 | 356 | 365 | 1,291,500 |
2024/03/18 | 354 | 364 | 351 | 364 | 1,693,100 |
2024/03/15 | 346 | 358 | 335 | 350 | 2,687,100 |
2024/03/14 | 348 | 357 | 343 | 352 | 1,794,200 |
2024/03/13 | 366 | 368 | 349 | 350 | 2,350,700 |
2024/03/12 | 358 | 378 | 357 | 365 | 2,595,200 |
2024/03/11 | 347 | 359 | 346 | 358 | 1,516,800 |
2024/03/08 | 356 | 364 | 354 | 354 | 1,316,900 |
2024/03/07 | 375 | 376 | 357 | 364 | 2,884,200 |
2024/03/06 | 345 | 371 | 344 | 369 | 3,326,100 |
2024/03/05 | 343 | 352 | 335 | 350 | 1,480,200 |
2024/03/04 | 339 | 350 | 333 | 345 | 1,889,500 |
2024/03/01 | 346 | 350 | 335 | 335 | 1,164,800 |
2024/02/29 | 346 | 349 | 336 | 345 | 2,232,900 |
2024/02/28 | 349 | 359 | 348 | 348 | 2,115,400 |
2024/02/27 | 363 | 366 | 349 | 354 | 2,250,400 |
2024/02/26 | 355 | 371 | 344 | 359 | 3,001,600 |
2024/02/22 | 357 | 368 | 352 | 362 | 3,278,700 |
2024/02/21 | 362 | 372 | 349 | 355 | 4,070,100 |
2024/02/20 | 375 | 383 | 364 | 365 | 4,945,800 |
2024/02/19 | 382 | 399 | 370 | 379 | 9,318,900 |
2024/02/16 | 353 | 380 | 343 | 374 | 7,474,900 |
2024/02/15 | 370 | 373 | 341 | 353 | 8,236,500 |
2024/02/14 | 343 | 378 | 337 | 373 | 8,287,100 |
2024/02/13 | 313 | 347 | 313 | 347 | 7,550,300 |
2024/02/09 | 315 | 339 | 308 | 318 | 14,090,000 |
2024/02/08 | 355 | 375 | 353 | 366 | 7,151,000 |
2024/02/07 | 353 | 361 | 351 | 359 | 5,628,400 |
2024/02/06 | 380 | 384 | 354 | 361 | 9,715,600 |
2024/02/05 | 397 | 399 | 378 | 389 | 11,690,500 |
2024/02/02 | 364 | 406 | 356 | 395 | 30,715,100 |
2024/02/01 | 355 | 375 | 346 | 360 | 19,639,400 |
2024/01/31 | 392 | 393 | 348 | 355 | 17,635,500 |
2024/01/30 | 462 | 488 | 371 | 379 | 47,472,900 |
2024/01/29 | 446 | 446 | 446 | 446 | 611,200 |
2024/01/26 | 366 | 366 | 366 | 366 | 493,900 |
2024/01/25 | 278 | 288 | 278 | 286 | 935,900 |
2024/01/24 | 278 | 281 | 275 | 278 | 303,700 |
2024/01/23 | 281 | 281 | 276 | 279 | 427,500 |
2024/01/22 | 276 | 280 | 272 | 280 | 335,800 |
2024/01/19 | 278 | 278 | 271 | 271 | 298,900 |
2024/01/18 | 276 | 280 | 274 | 276 | 510,500 |
2024/01/17 | 284 | 285 | 277 | 277 | 845,700 |
2024/01/16 | 286 | 291 | 284 | 284 | 532,400 |
2024/01/15 | 291 | 292 | 285 | 285 | 466,400 |
2024/01/12 | 291 | 292 | 286 | 290 | 443,200 |
2024/01/11 | 297 | 298 | 287 | 290 | 569,900 |
2024/01/10 | 293 | 299 | 290 | 293 | 416,200 |
2024/01/09 | 290 | 294 | 289 | 293 | 284,900 |
2024/01/05 | 293 | 293 | 286 | 288 | 243,500 |
2024/01/04 | 285 | 293 | 281 | 291 | 521,900 |
2023/12/29 | 285 | 287 | 281 | 287 | 360,200 |
2023/12/28 | 289 | 290 | 283 | 287 | 453,600 |
2023/12/27 | 279 | 292 | 279 | 290 | 789,100 |
2023/12/26 | 275 | 285 | 275 | 283 | 728,000 |
2023/12/25 | 280 | 289 | 275 | 276 | 851,000 |
2023/12/22 | 297 | 300 | 281 | 281 | 2,993,100 |
2023/12/21 | 297 | 318 | 296 | 302 | 4,669,700 |
2023/12/20 | 289 | 299 | 287 | 298 | 1,186,200 |
2023/12/19 | 282 | 292 | 279 | 290 | 1,272,600 |
2023/12/18 | 281 | 283 | 274 | 277 | 495,700 |
2023/12/15 | 271 | 285 | 269 | 283 | 1,053,800 |
2023/12/14 | 272 | 278 | 264 | 268 | 827,800 |
2023/12/13 | 263 | 269 | 263 | 269 | 471,500 |
2023/12/12 | 266 | 268 | 261 | 264 | 657,200 |
2023/12/11 | 268 | 271 | 265 | 266 | 266,900 |
2023/12/08 | 270 | 274 | 266 | 267 | 695,300 |
2023/12/07 | 282 | 282 | 273 | 274 | 608,300 |
2023/12/06 | 284 | 288 | 280 | 282 | 312,500 |
2023/12/05 | 287 | 292 | 284 | 286 | 490,800 |
2023/12/04 | 276 | 286 | 276 | 286 | 542,200 |
2023/12/01 | 278 | 280 | 274 | 275 | 510,600 |
2023/11/30 | 282 | 285 | 277 | 278 | 624,200 |
2023/11/29 | 280 | 289 | 280 | 284 | 765,200 |
2023/11/28 | 281 | 284 | 279 | 281 | 291,300 |
2023/11/27 | 280 | 285 | 277 | 281 | 365,000 |
2023/11/24 | 283 | 286 | 279 | 280 | 314,100 |
2023/11/22 | 283 | 286 | 279 | 281 | 410,700 |
2023/11/21 | 279 | 286 | 277 | 286 | 621,100 |
2023/11/20 | 277 | 283 | 274 | 278 | 652,700 |
2023/11/17 | 271 | 288 | 269 | 275 | 2,133,400 |
2023/11/16 | 268 | 288 | 268 | 270 | 2,283,600 |
2023/11/15 | 265 | 273 | 265 | 270 | 838,900 |
2023/11/14 | 269 | 269 | 259 | 260 | 873,900 |
2023/11/13 | 266 | 274 | 266 | 270 | 446,300 |
2023/11/10 | 270 | 271 | 262 | 268 | 656,500 |
2023/11/09 | 270 | 280 | 269 | 276 | 1,239,800 |
2023/11/08 | 281 | 290 | 267 | 268 | 1,881,200 |
2023/11/07 | 268 | 269 | 264 | 265 | 584,100 |
2023/11/06 | 269 | 270 | 264 | 269 | 343,900 |
2023/11/02 | 261 | 267 | 260 | 267 | 628,900 |
2023/11/01 | 262 | 265 | 259 | 260 | 354,900 |
2023/10/31 | 261 | 263 | 255 | 261 | 724,000 |
2023/10/30 | 265 | 267 | 259 | 260 | 499,000 |
2023/10/27 | 268 | 268 | 263 | 266 | 291,200 |
2023/10/26 | 268 | 271 | 265 | 268 | 361,300 |
2023/10/25 | 275 | 275 | 269 | 271 | 364,500 |
2023/10/24 | 262 | 275 | 260 | 273 | 727,300 |
2023/10/23 | 267 | 269 | 261 | 262 | 305,200 |
2023/10/20 | 269 | 272 | 265 | 270 | 341,300 |
2023/10/19 | 267 | 278 | 267 | 273 | 536,200 |
2023/10/18 | 268 | 272 | 266 | 272 | 439,600 |
2023/10/17 | 259 | 270 | 259 | 267 | 718,800 |
2023/10/16 | 263 | 264 | 255 | 255 | 667,500 |
2023/10/13 | 271 | 271 | 266 | 266 | 289,300 |
2023/10/12 | 268 | 271 | 262 | 271 | 604,900 |
2023/10/11 | 270 | 273 | 270 | 270 | 265,000 |
2023/10/10 | 275 | 276 | 267 | 270 | 572,600 |
2023/10/06 | 273 | 276 | 270 | 272 | 469,000 |
2023/10/05 | 266 | 275 | 266 | 275 | 819,500 |
2023/10/04 | 263 | 267 | 258 | 263 | 700,200 |
2023/10/03 | 276 | 277 | 265 | 266 | 1,110,700 |
2023/10/02 | 287 | 287 | 277 | 277 | 314,900 |
2023/09/29 | 283 | 289 | 282 | 286 | 628,300 |
2023/09/28 | 282 | 284 | 274 | 278 | 374,200 |
2023/09/27 | 273 | 280 | 272 | 280 | 536,600 |
2023/09/26 | 283 | 283 | 274 | 274 | 283,700 |
2023/09/25 | 278 | 283 | 278 | 280 | 394,500 |
2023/09/22 | 269 | 278 | 269 | 278 | 428,000 |
2023/09/21 | 276 | 278 | 271 | 272 | 548,000 |
2023/09/20 | 281 | 284 | 277 | 278 | 358,500 |
2023/09/19 | 284 | 287 | 279 | 282 | 549,400 |
2023/09/15 | 280 | 285 | 274 | 285 | 1,894,400 |
2023/09/14 | 287 | 289 | 278 | 279 | 637,500 |
2023/09/13 | 287 | 293 | 285 | 289 | 739,500 |
2023/09/12 | 282 | 287 | 281 | 286 | 290,300 |
2023/09/11 | 281 | 286 | 279 | 280 | 277,600 |
2023/09/08 | 280 | 286 | 280 | 282 | 404,300 |
2023/09/07 | 285 | 288 | 281 | 281 | 531,300 |
2023/09/06 | 286 | 291 | 284 | 289 | 348,900 |
2023/09/05 | 287 | 292 | 286 | 288 | 251,800 |
2023/09/04 | 295 | 297 | 288 | 289 | 378,400 |
2023/09/01 | 287 | 298 | 286 | 294 | 582,700 |
2023/08/31 | 289 | 293 | 285 | 289 | 628,200 |
2023/08/30 | 283 | 289 | 281 | 286 | 551,700 |
2023/08/29 | 272 | 282 | 272 | 281 | 863,300 |
2023/08/28 | 283 | 284 | 270 | 272 | 1,358,200 |
2023/08/25 | 285 | 286 | 277 | 281 | 973,400 |
2023/08/24 | 291 | 292 | 287 | 291 | 487,500 |
2023/08/23 | 286 | 293 | 284 | 291 | 530,800 |
2023/08/22 | 277 | 288 | 277 | 286 | 571,500 |
2023/08/21 | 270 | 279 | 265 | 275 | 829,300 |
2023/08/18 | 275 | 278 | 271 | 273 | 1,184,900 |
2023/08/17 | 283 | 283 | 277 | 278 | 1,006,200 |
2023/08/16 | 295 | 297 | 285 | 286 | 1,388,700 |
2023/08/15 | 308 | 308 | 298 | 298 | 974,300 |
2023/08/14 | 321 | 321 | 307 | 308 | 713,800 |
2023/08/10 | 316 | 328 | 313 | 322 | 1,074,000 |
2023/08/09 | 292 | 336 | 292 | 317 | 5,099,300 |
2023/08/08 | 305 | 306 | 297 | 299 | 470,000 |
2023/08/07 | 304 | 306 | 299 | 305 | 470,500 |
2023/08/04 | 294 | 303 | 291 | 301 | 659,200 |
2023/08/03 | 298 | 299 | 292 | 293 | 614,300 |
2023/08/02 | 294 | 305 | 294 | 299 | 521,200 |
2023/08/01 | 300 | 300 | 296 | 297 | 413,500 |
2023/07/31 | 303 | 304 | 298 | 299 | 677,900 |
2023/07/28 | 303 | 304 | 296 | 298 | 1,500,500 |
2023/07/27 | 308 | 313 | 307 | 308 | 472,400 |
2023/07/26 | 310 | 310 | 306 | 310 | 397,600 |
2023/07/25 | 313 | 313 | 308 | 308 | 556,700 |
2023/07/24 | 314 | 320 | 314 | 314 | 402,700 |
2023/07/21 | 317 | 318 | 314 | 314 | 449,000 |
2023/07/20 | 323 | 324 | 318 | 318 | 249,300 |
2023/07/19 | 322 | 324 | 316 | 324 | 866,800 |
2023/07/18 | 333 | 333 | 321 | 321 | 714,300 |
2023/07/14 | 328 | 338 | 323 | 337 | 811,800 |
2023/07/13 | 322 | 328 | 322 | 327 | 344,600 |
2023/07/12 | 335 | 339 | 323 | 325 | 628,800 |
2023/07/11 | 326 | 341 | 326 | 334 | 993,600 |
2023/07/10 | 315 | 324 | 314 | 323 | 589,100 |
2023/07/07 | 311 | 317 | 311 | 314 | 574,400 |
2023/07/06 | 323 | 326 | 314 | 315 | 613,700 |
2023/07/05 | 315 | 325 | 314 | 323 | 549,700 |
2023/07/04 | 308 | 318 | 308 | 317 | 617,700 |
2023/07/03 | 313 | 317 | 310 | 310 | 475,800 |
2023/06/30 | 311 | 312 | 305 | 311 | 1,128,900 |
2023/06/29 | 315 | 320 | 312 | 312 | 1,214,400 |
2023/06/28 | 335 | 335 | 312 | 315 | 2,743,700 |