日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 891 903 881 897 358,800
2020/12/29 870 901 869 901 527,700
2020/12/28 900 903 861 869 724,500
2020/12/25 921 921 898 899 356,900
2020/12/24 916 928 910 918 347,000
2020/12/23 919 929 904 916 362,600
2020/12/22 963 963 910 911 601,400
2020/12/21 986 993 961 963 304,100
2020/12/18 996 1,006 983 988 341,400
2020/12/17 990 994 975 992 233,800
2020/12/16 996 996 980 983 331,700
2020/12/15 1,011 1,017 993 1,001 274,300
2020/12/14 1,020 1,028 1,000 1,002 254,100
2020/12/11 1,002 1,025 1,001 1,019 347,300
2020/12/10 1,005 1,010 993 997 303,000
2020/12/09 1,018 1,024 1,009 1,012 268,500
2020/12/08 990 1,029 984 1,020 430,600
2020/12/07 1,027 1,031 995 998 497,400
2020/12/04 1,050 1,055 1,017 1,021 593,000
2020/12/03 1,056 1,067 1,048 1,053 628,200
2020/12/02 1,052 1,058 1,029 1,049 759,500
2020/12/01 1,020 1,053 1,020 1,041 702,600
2020/11/30 994 1,025 986 1,018 930,800
2020/11/27 976 986 963 983 632,600
2020/11/26 997 1,007 974 977 625,200
2020/11/25 1,035 1,045 1,005 1,007 727,300
2020/11/24 1,012 1,030 1,010 1,025 506,100
2020/11/20 998 1,005 991 1,002 333,100
2020/11/19 1,000 1,011 988 1,000 521,200
2020/11/18 989 1,010 984 996 637,800
2020/11/17 985 988 970 988 411,200
2020/11/16 995 995 975 985 388,700
2020/11/13 986 1,001 982 993 458,200
2020/11/12 971 1,001 970 988 714,900
2020/11/11 964 987 947 971 698,100
2020/11/10 987 1,007 943 949 1,322,000
2020/11/09 980 1,012 980 992 1,166,700
2020/11/06 953 1,022 941 978 2,868,600
2020/11/05 897 925 884 923 929,100
2020/11/04 859 888 857 882 636,000
2020/11/02 836 862 835 851 472,800
2020/10/30 862 866 838 841 514,200
2020/10/29 848 871 844 871 547,000
2020/10/28 881 881 846 862 514,400
2020/10/27 863 881 857 881 399,000
2020/10/26 885 904 872 877 501,400
2020/10/23 907 915 877 881 763,200
2020/10/22 935 935 907 909 501,900
2020/10/21 957 969 936 936 406,500
2020/10/20 953 959 945 954 261,200
2020/10/19 958 961 938 956 357,000
2020/10/16 960 964 938 947 439,300
2020/10/15 968 974 953 959 400,600
2020/10/14 1,000 1,002 966 972 558,800
2020/10/13 1,029 1,032 989 992 980,500
2020/10/12 979 1,010 965 1,007 1,065,500
2020/10/09 970 976 956 974 444,700
2020/10/08 964 976 963 966 665,000
2020/10/07 946 961 943 960 372,600
2020/10/06 956 958 942 950 317,900
2020/10/05 939 953 938 950 522,800
2020/10/02 945 968 923 932 979,300
2020/09/30 936 952 930 940 515,600
2020/09/29 923 937 913 935 491,600
2020/09/28 930 939 913 922 597,500
2020/09/25 918 931 913 926 542,800
2020/09/24 922 926 905 911 559,900
2020/09/23 922 940 910 936 562,100
2020/09/18 929 941 923 931 516,600
2020/09/17 945 950 919 929 721,300
2020/09/16 928 962 920 937 978,200
2020/09/15 925 926 912 926 385,200
2020/09/14 924 945 921 926 613,900
2020/09/11 919 919 902 915 406,800
2020/09/10 919 933 911 915 563,600
2020/09/09 910 924 908 919 498,900
2020/09/08 926 930 909 930 433,000
2020/09/07 920 933 910 915 568,500
2020/09/04 898 924 893 920 789,800
2020/09/03 933 938 907 926 618,300
2020/09/02 925 939 908 925 863,300
2020/09/01 874 917 870 915 1,048,200
2020/08/31 889 901 874 878 671,800
2020/08/28 906 913 852 863 1,618,000
2020/08/27 920 920 902 910 527,800
2020/08/26 933 935 911 920 728,000
2020/08/25 931 940 924 931 584,600
2020/08/24 956 956 925 931 895,500
2020/08/21 944 960 936 953 1,188,800
2020/08/20 950 963 921 941 1,586,300
2020/08/19 909 959 899 959 2,030,800
2020/08/18 910 924 891 903 1,530,500
2020/08/17 926 929 880 900 2,144,800
2020/08/14 940 960 928 937 2,053,200
2020/08/13 914 983 909 948 5,046,400
2020/08/12 897 929 877 899 3,290,400
2020/08/11 845 905 821 898 5,350,100
2020/08/07 835 849 793 849 7,229,900
2020/08/06 692 703 678 700 1,050,400
2020/08/05 666 691 661 688 710,500
2020/08/04 666 685 663 676 603,100
2020/08/03 649 670 633 657 820,600
2020/07/31 669 670 626 633 944,400
2020/07/30 678 683 663 671 814,800
2020/07/29 701 703 665 670 1,083,800
2020/07/28 712 721 704 706 397,600
2020/07/27 722 722 701 714 529,200
2020/07/22 711 734 707 727 806,000
2020/07/21 725 732 714 725 481,100
2020/07/20 716 735 706 720 648,200
2020/07/17 715 719 695 705 810,700
2020/07/16 757 758 713 721 979,300
2020/07/15 755 765 736 756 960,200
2020/07/14 725 742 721 737 382,300
2020/07/13 720 737 707 733 696,700
2020/07/10 754 756 707 709 972,000
2020/07/09 746 784 746 756 836,400
2020/07/08 735 752 732 740 411,700
2020/07/07 735 743 726 741 324,100
2020/07/06 720 737 718 736 272,200
2020/07/03 700 723 694 721 332,700
2020/07/02 711 717 689 693 608,100
2020/07/01 723 730 711 712 389,600
2020/06/30 732 738 717 727 330,400
2020/06/29 748 754 717 724 451,800
2020/06/26 750 763 748 755 322,400
2020/06/25 750 755 744 747 336,300
2020/06/24 752 766 746 761 374,800
2020/06/23 762 773 752 756 331,100
2020/06/22 760 770 748 760 426,000
2020/06/19 752 772 750 766 558,900
2020/06/18 749 762 740 747 368,200
2020/06/17 723 749 723 746 347,000
2020/06/16 723 742 720 727 499,600
2020/06/15 722 731 697 698 423,400
2020/06/12 715 732 705 727 731,700
2020/06/11 778 778 742 745 573,800
2020/06/10 777 783 772 774 309,600
2020/06/09 788 788 768 779 263,000
2020/06/08 777 792 771 781 471,200
2020/06/05 767 778 762 767 484,400
2020/06/04 798 798 768 782 464,500
2020/06/03 802 803 777 793 777,300
2020/06/02 796 804 786 790 620,500
2020/06/01 780 795 780 789 403,000
2020/05/29 764 794 762 779 840,200
2020/05/28 775 776 756 767 462,600
2020/05/27 763 777 747 773 657,600
2020/05/26 785 786 740 750 886,800
2020/05/25 778 783 766 775 566,000
2020/05/22 766 791 759 777 895,000
2020/05/21 745 765 743 765 694,100
2020/05/20 725 749 723 746 614,100
2020/05/19 740 745 718 721 674,200
2020/05/18 709 726 706 722 665,300
2020/05/15 701 709 680 707 688,200
2020/05/14 692 703 682 685 859,000
2020/05/13 716 729 694 707 1,760,600
2020/05/12 756 790 756 776 1,390,700
2020/05/11 731 743 723 743 792,800
2020/05/08 739 740 715 727 904,600
2020/05/07 737 744 722 728 678,200
2020/05/01 736 745 726 740 576,700
2020/04/30 760 760 736 736 534,300
2020/04/28 749 756 728 735 792,400
2020/04/27 702 752 697 739 1,455,100
2020/04/24 699 701 686 690 419,700
2020/04/23 684 701 684 699 468,300
2020/04/22 678 685 667 677 602,100
2020/04/21 696 705 685 686 638,900
2020/04/20 687 706 686 704 521,300
2020/04/17 700 715 691 693 765,700
2020/04/16 684 695 681 694 503,200
2020/04/15 698 700 685 690 694,600
2020/04/14 666 689 662 687 705,000
2020/04/13 655 665 646 662 538,400
2020/04/10 671 675 644 662 806,700
2020/04/09 677 679 663 671 764,400
2020/04/08 675 679 658 672 962,200
2020/04/07 679 685 667 679 1,001,100
2020/04/06 622 659 618 659 1,077,900
2020/04/03 666 674 618 629 1,175,300
2020/04/02 678 688 659 669 1,085,300
2020/04/01 671 697 661 668 972,600
2020/03/31 683 702 672 678 1,329,700
2020/03/30 647 679 645 673 1,144,000
2020/03/27 654 670 642 657 1,524,100
2020/03/26 643 659 634 640 1,548,300
2020/03/25 665 671 632 651 1,601,100
2020/03/24 631 657 624 640 1,390,600
2020/03/23 601 622 596 618 1,496,700
2020/03/19 614 628 591 611 1,879,600
2020/03/18 579 611 574 584 1,652,200
2020/03/17 503 576 502 569 2,731,000
2020/03/16 527 553 505 523 1,960,400
2020/03/13 515 530 488 511 2,421,700
2020/03/12 573 607 559 565 2,451,300
2020/03/11 642 646 592 593 1,661,200
2020/03/10 576 646 559 642 2,950,800
2020/03/09 649 666 607 613 2,321,400
2020/03/06 679 689 665 669 1,041,100
2020/03/05 698 705 684 689 1,244,400
2020/03/04 653 695 652 684 1,333,200
2020/03/03 701 708 664 666 2,113,900
2020/03/02 611 697 611 684 2,877,800
2020/02/28 638 645 604 609 2,718,700
2020/02/27 703 709 667 674 1,605,400
2020/02/26 716 728 683 711 1,638,500
2020/02/25 717 735 710 724 1,276,900
2020/02/21 750 779 750 762 1,235,900
2020/02/20 734 761 733 759 1,567,400
2020/02/19 726 739 713 724 1,200,200
2020/02/18 754 761 723 727 1,412,100
2020/02/17 774 780 751 759 1,217,100
2020/02/14 752 788 748 780 1,813,900
2020/02/13 790 790 760 761 1,655,100
2020/02/12 810 810 790 792 732,200
2020/02/10 810 819 802 803 566,500
2020/02/07 832 843 813 821 761,500
2020/02/06 840 848 826 829 917,900
2020/02/05 833 839 816 837 955,700
2020/02/04 789 821 789 818 1,142,100
2020/02/03 768 795 762 789 977,100
2020/01/31 781 798 778 790 1,087,600
2020/01/30 803 807 772 780 1,390,900
2020/01/29 815 824 804 806 618,200
2020/01/28 793 816 792 807 881,200
2020/01/27 819 823 807 813 774,500
2020/01/24 849 854 834 834 552,600
2020/01/23 836 853 828 848 853,600
2020/01/22 848 861 838 839 1,044,100
2020/01/21 830 852 823 846 959,900
2020/01/20 818 838 815 831 803,200
2020/01/17 846 847 820 820 1,053,300
2020/01/16 844 857 836 847 1,028,700
2020/01/15 845 845 824 843 902,000
2020/01/14 812 840 812 839 1,004,900
2020/01/10 799 817 797 815 844,000
2020/01/09 802 808 794 801 822,600
2020/01/08 802 804 776 787 1,584,200
2020/01/07 810 822 803 808 867,800
2020/01/06 804 809 792 800 1,034,800

このページの先頭へ