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
2026/05/21 315 342 285 335 27,111,300
2026/05/20 329 339 312 315 18,227,700
2026/05/19 300 348 300 337 39,654,200
2026/05/18 280 319 257 304 32,498,900
2026/05/15 238 275 222 275 24,671,600
2026/05/14 249 251 238 238 7,982,100
2026/05/13 229 261 228 255 14,313,200
2026/05/12 232 248 221 224 10,770,100
2026/05/11 224 228 216 219 6,174,300
2026/05/08 211 229 211 224 7,213,300
2026/05/07 213 219 210 211 6,223,800
2026/05/01 209 212 200 207 8,084,400
2026/04/30 245 247 208 210 21,672,200
2026/04/28 247 258 241 245 9,543,200
2026/04/27 255 260 241 249 13,514,000
2026/04/24 290 290 257 258 19,909,300
2026/04/23 318 323 298 302 15,846,600
2026/04/22 339 386 308 334 46,337,100
2026/04/21 323 330 297 309 17,493,100
2026/04/20 344 349 326 330 7,846,800
2026/04/17 346 353 332 341 8,565,600
2026/04/16 360 389 343 350 24,598,900
2026/04/15 313 353 306 346 21,223,700
2026/04/14 310 312 304 309 2,448,200
2026/04/13 306 308 298 302 2,935,000
2026/04/10 311 315 293 312 8,261,700
2026/04/09 330 330 309 309 5,753,100
2026/04/08 328 334 321 331 4,096,300
2026/04/07 319 334 317 320 4,606,900
2026/04/06 332 333 306 316 6,705,300
2026/04/03 344 352 330 340 6,117,800
2026/03/27 312 332 307 324 4,613,400
2026/03/26 340 340 319 320 4,380,400
2026/03/25 332 337 323 332 3,970,000
2026/03/24 351 360 326 330 8,472,000
2026/03/23 367 380 346 346 7,479,000
2026/03/19 375 385 364 383 5,803,000
2026/03/18 373 396 361 389 7,499,100
2026/03/17 397 400 365 374 7,697,500
2026/03/16 410 411 356 391 17,602,800
2026/03/13 395 417 388 404 8,028,900
2026/03/12 442 446 406 407 12,875,800
2026/03/11 421 443 412 434 17,140,500
2026/03/10 375 413 375 405 15,763,600
2026/03/09 375 389 366 367 8,590,200
2026/03/06 354 394 349 383 11,305,100
2026/03/05 342 364 338 362 9,293,400
2026/03/04 337 343 317 334 6,913,300
2026/03/03 333 352 333 343 7,656,400
2026/03/02 322 337 322 326 3,699,800
2026/02/27 326 340 321 335 5,572,800
2026/02/26 312 338 311 336 5,730,500
2026/02/25 306 319 303 307 2,705,800
2026/02/24 304 317 302 307 2,050,200
2026/02/20 320 322 308 310 2,410,400
2026/02/19 319 326 309 325 2,946,400
2026/02/18 325 329 318 320 2,172,800
2026/02/17 334 334 322 327 2,380,000
2026/02/16 349 353 333 335 6,042,100
2026/02/13 331 367 324 339 9,221,700
2026/02/12 337 342 320 323 4,521,500
2026/02/10 312 339 312 339 4,018,300
2026/02/09 310 318 298 315 2,582,800
2026/02/06 310 312 287 305 6,237,000
2026/02/05 310 321 308 316 1,875,800
2026/02/04 303 321 303 315 4,624,700
2026/02/03 336 337 298 303 8,993,900
2026/02/02 333 346 327 328 4,902,100
2026/01/30 332 343 331 341 1,352,100
2026/01/29 334 340 331 336 3,016,000
2026/01/28 350 350 335 338 4,681,000
2026/01/27 363 364 348 354 4,490,500
2026/01/26 353 367 346 358 6,390,400
2026/01/23 340 363 340 352 8,017,200
2026/01/22 330 352 330 338 4,912,400
2026/01/21 337 346 330 333 6,622,200
2026/01/20 329 356 326 343 9,655,400
2026/01/19 350 351 322 327 10,406,200
2026/01/16 365 366 346 355 5,313,700
2026/01/15 360 377 355 362 6,628,000
2026/01/14 366 382 348 363 8,243,200
2026/01/13 373 376 352 360 7,430,000
2026/01/09 373 391 370 371 4,903,700
2026/01/08 360 379 360 377 4,435,700
2026/01/07 351 372 340 367 4,965,400
2026/01/06 352 370 349 350 4,076,300
2026/01/05 374 375 352 352 5,667,600
2025/12/30 371 393 370 378 10,146,600
2025/12/29 360 372 347 370 5,170,000
2025/12/26 380 384 347 368 14,626,600
2025/12/25 360 373 354 369 7,951,900
2025/12/24 334 366 332 358 10,595,700
2025/12/23 334 338 318 326 6,123,900
2025/12/22 335 350 316 337 7,170,500
2025/12/19 363 365 330 342 8,307,300
2025/12/18 384 384 346 348 12,188,500
2025/12/17 364 397 364 389 15,550,900
2025/12/16 365 383 337 344 14,543,700
2025/12/15 402 413 363 370 18,569,300
2025/12/12 370 409 369 405 33,451,100
2025/12/11 333 373 312 367 14,486,500
2025/12/10 341 353 328 334 17,912,200
2025/12/09 309 341 302 341 22,592,700
2025/12/08 258 330 253 304 53,054,300
2025/12/05 262 287 260 274 12,349,200
2025/12/04 247 269 236 265 12,388,500
2025/12/03 247 257 245 247 7,895,800
2025/12/02 234 263 233 244 9,590,100
2025/12/01 245 246 230 232 10,682,200
2025/11/28 251 262 249 250 5,295,100
2025/11/27 263 269 242 248 11,812,200
2025/11/26 245 266 241 261 12,882,900
2025/11/25 230 242 227 239 5,061,000
2025/11/21 220 235 216 229 5,318,300
2025/11/20 228 233 220 226 4,853,700
2025/11/19 230 238 222 224 5,009,700
2025/11/18 232 240 223 230 6,914,900
2025/11/17 221 234 218 233 3,587,500
2025/11/14 232 239 215 215 7,924,700
2025/11/13 231 255 225 240 10,680,500
2025/11/12 239 250 222 225 12,084,500
2025/11/11 228 230 221 223 3,377,000
2025/11/10 224 231 216 227 4,616,200
2025/11/07 216 231 213 219 4,665,500
2025/11/06 223 230 221 224 4,535,800
2025/11/05 208 226 206 222 7,434,400
2025/11/04 205 212 201 209 3,505,200
2025/10/31 216 217 201 203 4,047,000
2025/10/30 203 215 197 212 5,960,100
2025/10/29 230 235 210 210 5,947,000
2025/10/28 247 249 221 229 10,877,700
2025/10/27 265 267 255 263 5,029,100
2025/10/24 264 276 261 268 7,345,400
2025/10/23 256 263 251 261 5,856,300
2025/10/22 243 264 242 264 6,981,200
2025/10/21 232 249 231 245 7,979,200
2025/10/20 220 234 216 232 5,387,900
2025/10/17 228 230 210 224 7,811,300
2025/10/16 213 229 211 224 7,000,700
2025/10/15 213 218 211 215 5,107,800
2025/10/14 196 215 195 213 7,019,500
2025/10/10 196 205 193 202 4,331,500
2025/10/09 203 208 200 200 4,213,400
2025/10/08 218 223 205 206 6,357,100
2025/10/07 218 223 208 217 4,279,900
2025/10/06 215 222 212 220 4,289,600
2025/10/03 219 222 197 210 8,227,200
2025/10/02 209 225 208 219 5,864,500
2025/10/01 208 213 203 211 4,127,400
2025/09/30 207 212 202 208 5,264,200
2025/09/29 201 209 197 209 5,181,800
2025/09/26 193 210 188 206 10,865,500
2025/09/25 184 195 178 195 10,702,800
2025/09/24 177 179 171 177 6,627,700
2025/09/22 198 201 178 178 10,954,800
2025/09/19 207 219 191 194 17,769,500
2025/09/18 220 222 201 204 36,603,100
2025/09/17 262 288 230 263 123,364,000
2025/09/16 203 283 200 283 26,041,700
2025/09/12 187 209 181 203 16,387,400
2025/09/11 208 214 179 190 34,138,700
2025/09/10 177 200 177 195 11,222,600
2025/09/09 178 181 171 181 4,596,100
2025/09/08 177 186 176 177 5,447,400
2025/09/05 177 184 165 175 7,330,300
2025/09/04 168 174 163 174 4,844,900
2025/09/03 157 179 156 171 10,002,600
2025/09/02 155 167 154 160 6,678,400
2025/09/01 148 164 148 160 5,903,400
2025/08/29 148 156 147 152 3,760,700
2025/08/28 140 149 139 146 3,352,000
2025/08/27 140 147 139 142 2,562,900
2025/08/26 137 141 135 137 1,831,800
2025/08/25 145 148 135 138 3,915,200
2025/08/22 139 147 137 144 2,857,900
2025/08/21 135 141 132 140 1,981,300
2025/08/20 133 138 129 134 2,804,200
2025/08/19 131 131 128 130 1,538,200
2025/08/18 127 131 125 130 2,203,500
2025/08/15 128 130 125 126 1,873,200
2025/08/14 118 127 117 126 3,360,400
2025/08/13 114 120 113 117 2,764,400
2025/08/12 115 119 114 114 2,128,100
2025/08/08 120 121 112 114 5,699,800
2025/08/07 130 134 128 132 1,674,500
2025/08/06 130 134 130 132 933,200
2025/08/05 129 133 128 131 1,999,200
2025/08/04 124 128 124 127 1,679,000
2025/08/01 124 126 123 126 1,271,200
2025/07/31 124 125 122 123 1,155,300
2025/07/30 121 125 119 123 2,013,600
2025/07/29 125 126 121 122 1,047,500
2025/07/28 122 127 121 126 1,771,900
2025/07/25 120 122 119 121 1,020,000
2025/07/24 120 125 119 121 1,492,200
2025/07/23 118 121 117 118 906,100
2025/07/22 121 123 116 116 1,687,900
2025/07/18 121 122 119 120 977,700
2025/07/17 119 124 118 120 1,507,600
2025/07/16 118 122 117 119 1,092,400

このページの先頭へ