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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 340 | 340 | 329 | 332 | 989,200 |
2023/06/26 | 346 | 348 | 340 | 340 | 467,300 |
2023/06/23 | 348 | 353 | 345 | 346 | 428,200 |
2023/06/22 | 350 | 352 | 347 | 348 | 462,500 |
2023/06/21 | 353 | 358 | 350 | 351 | 654,900 |
2023/06/20 | 346 | 354 | 345 | 354 | 669,800 |
2023/06/19 | 347 | 350 | 344 | 350 | 393,100 |
2023/06/16 | 344 | 349 | 344 | 348 | 426,500 |
2023/06/15 | 348 | 348 | 342 | 344 | 384,300 |
2023/06/14 | 351 | 352 | 346 | 349 | 370,000 |
2023/06/13 | 347 | 352 | 346 | 350 | 364,900 |
2023/06/12 | 343 | 346 | 342 | 344 | 271,300 |
2023/06/09 | 349 | 349 | 342 | 345 | 351,000 |
2023/06/08 | 351 | 352 | 343 | 344 | 508,000 |
2023/06/07 | 351 | 356 | 349 | 352 | 373,400 |
2023/06/06 | 349 | 357 | 349 | 353 | 458,400 |
2023/06/05 | 360 | 360 | 351 | 351 | 391,500 |
2023/06/02 | 362 | 363 | 356 | 356 | 354,200 |
2023/06/01 | 348 | 359 | 348 | 356 | 591,600 |
2023/05/31 | 345 | 351 | 344 | 349 | 307,300 |
2023/05/30 | 343 | 350 | 340 | 348 | 478,400 |
2023/05/29 | 338 | 344 | 331 | 343 | 694,900 |
2023/05/26 | 339 | 343 | 334 | 338 | 601,100 |
2023/05/25 | 352 | 352 | 338 | 340 | 862,900 |
2023/05/24 | 348 | 353 | 346 | 350 | 450,800 |
2023/05/23 | 362 | 366 | 345 | 347 | 1,751,000 |
2023/05/22 | 374 | 374 | 361 | 362 | 964,700 |
2023/05/19 | 380 | 381 | 374 | 374 | 425,100 |
2023/05/18 | 369 | 383 | 369 | 382 | 551,600 |
2023/05/17 | 373 | 376 | 369 | 369 | 630,200 |
2023/05/16 | 384 | 389 | 372 | 374 | 806,000 |
2023/05/15 | 393 | 396 | 380 | 381 | 749,200 |
2023/05/12 | 382 | 403 | 381 | 392 | 1,679,500 |
2023/05/11 | 385 | 394 | 384 | 390 | 433,100 |
2023/05/10 | 393 | 394 | 387 | 388 | 352,800 |
2023/05/09 | 400 | 401 | 393 | 393 | 448,200 |
2023/05/08 | 393 | 402 | 393 | 397 | 835,800 |
2023/05/02 | 390 | 395 | 388 | 390 | 529,300 |
2023/05/01 | 387 | 394 | 387 | 391 | 504,000 |
2023/04/28 | 388 | 389 | 384 | 386 | 388,900 |
2023/04/27 | 381 | 386 | 380 | 384 | 307,800 |
2023/04/26 | 378 | 382 | 376 | 381 | 363,500 |
2023/04/25 | 382 | 383 | 379 | 381 | 359,300 |
2023/04/24 | 383 | 385 | 377 | 378 | 367,400 |
2023/04/21 | 390 | 392 | 379 | 379 | 554,100 |
2023/04/20 | 387 | 394 | 387 | 390 | 634,300 |
2023/04/19 | 385 | 390 | 385 | 389 | 382,200 |
2023/04/18 | 378 | 386 | 378 | 385 | 518,200 |
2023/04/17 | 381 | 382 | 377 | 378 | 321,600 |
2023/04/14 | 376 | 381 | 375 | 378 | 524,100 |
2023/04/13 | 371 | 378 | 370 | 372 | 461,200 |
2023/04/12 | 375 | 375 | 370 | 371 | 311,500 |
2023/04/11 | 373 | 377 | 371 | 375 | 437,900 |
2023/04/10 | 368 | 376 | 365 | 372 | 455,600 |
2023/04/07 | 372 | 372 | 361 | 362 | 613,400 |
2023/04/06 | 370 | 373 | 369 | 370 | 424,100 |
2023/04/05 | 377 | 381 | 374 | 375 | 415,800 |
2023/04/04 | 385 | 387 | 378 | 380 | 370,700 |
2023/04/03 | 391 | 394 | 386 | 387 | 295,000 |
2023/03/31 | 387 | 390 | 381 | 389 | 339,900 |
2023/03/30 | 382 | 386 | 380 | 386 | 338,800 |
2023/03/29 | 373 | 382 | 370 | 382 | 531,900 |
2023/03/28 | 378 | 378 | 371 | 372 | 375,200 |
2023/03/27 | 390 | 392 | 376 | 377 | 747,500 |
2023/03/24 | 394 | 394 | 383 | 388 | 730,800 |
2023/03/23 | 390 | 396 | 388 | 394 | 302,400 |
2023/03/22 | 391 | 395 | 384 | 393 | 649,100 |
2023/03/20 | 383 | 389 | 379 | 385 | 685,100 |
2023/03/17 | 370 | 382 | 370 | 382 | 530,000 |
2023/03/16 | 370 | 372 | 363 | 367 | 889,800 |
2023/03/15 | 383 | 386 | 376 | 376 | 485,700 |
2023/03/14 | 380 | 383 | 376 | 377 | 797,900 |
2023/03/13 | 381 | 389 | 381 | 384 | 445,500 |
2023/03/10 | 391 | 394 | 387 | 387 | 393,900 |
2023/03/09 | 398 | 400 | 394 | 395 | 340,600 |
2023/03/08 | 400 | 402 | 397 | 398 | 393,300 |
2023/03/07 | 398 | 403 | 396 | 400 | 440,300 |
2023/03/06 | 402 | 407 | 398 | 399 | 894,300 |
2023/03/03 | 390 | 398 | 389 | 398 | 708,200 |
2023/03/02 | 385 | 389 | 384 | 389 | 512,900 |
2023/03/01 | 384 | 386 | 379 | 384 | 453,300 |
2023/02/28 | 381 | 387 | 380 | 384 | 440,300 |
2023/02/27 | 388 | 388 | 378 | 379 | 1,045,300 |
2023/02/24 | 385 | 394 | 379 | 394 | 571,000 |
2023/02/22 | 389 | 392 | 384 | 385 | 570,400 |
2023/02/21 | 394 | 397 | 390 | 391 | 472,800 |
2023/02/20 | 386 | 394 | 382 | 394 | 477,800 |
2023/02/17 | 377 | 387 | 377 | 385 | 593,400 |
2023/02/16 | 383 | 385 | 379 | 380 | 541,700 |
2023/02/15 | 385 | 385 | 375 | 377 | 944,400 |
2023/02/14 | 389 | 397 | 385 | 386 | 697,600 |
2023/02/13 | 385 | 387 | 376 | 385 | 800,100 |
2023/02/10 | 402 | 409 | 386 | 386 | 2,283,200 |
2023/02/09 | 398 | 401 | 394 | 396 | 848,000 |
2023/02/08 | 402 | 406 | 399 | 404 | 734,200 |
2023/02/07 | 402 | 409 | 397 | 407 | 785,500 |
2023/02/06 | 404 | 408 | 400 | 402 | 548,900 |
2023/02/03 | 404 | 407 | 393 | 406 | 804,100 |
2023/02/02 | 416 | 417 | 398 | 399 | 1,589,000 |
2023/02/01 | 418 | 421 | 413 | 413 | 290,200 |
2023/01/31 | 417 | 417 | 410 | 417 | 576,900 |
2023/01/30 | 420 | 423 | 415 | 418 | 656,900 |
2023/01/27 | 418 | 424 | 413 | 420 | 665,400 |
2023/01/26 | 426 | 427 | 418 | 420 | 700,100 |
2023/01/25 | 431 | 433 | 425 | 425 | 832,100 |
2023/01/24 | 450 | 452 | 434 | 434 | 987,500 |
2023/01/23 | 447 | 465 | 439 | 446 | 1,728,500 |
2023/01/20 | 444 | 450 | 439 | 439 | 517,000 |
2023/01/19 | 435 | 450 | 434 | 445 | 1,255,100 |
2023/01/18 | 434 | 449 | 432 | 446 | 1,172,500 |
2023/01/17 | 443 | 446 | 431 | 436 | 1,092,000 |
2023/01/16 | 421 | 453 | 420 | 433 | 3,004,100 |
2023/01/13 | 433 | 436 | 412 | 417 | 3,734,100 |
2023/01/12 | 458 | 462 | 439 | 447 | 2,538,800 |
2023/01/11 | 445 | 458 | 441 | 458 | 1,242,900 |
2023/01/10 | 436 | 443 | 425 | 438 | 1,282,800 |
2023/01/06 | 417 | 426 | 412 | 424 | 882,900 |
2023/01/05 | 431 | 434 | 421 | 423 | 1,199,700 |
2023/01/04 | 442 | 442 | 429 | 432 | 1,428,100 |