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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/15 | 120 | 121 | 118 | 119 | 1,080,300 |
| 2025/07/14 | 119 | 122 | 117 | 119 | 1,555,900 |
| 2025/07/11 | 121 | 122 | 118 | 118 | 985,800 |
| 2025/07/10 | 116 | 122 | 116 | 121 | 2,973,700 |
| 2025/07/09 | 112 | 116 | 111 | 114 | 1,320,600 |
| 2025/07/08 | 110 | 113 | 110 | 111 | 1,119,400 |
| 2025/07/07 | 112 | 113 | 110 | 111 | 1,218,200 |
| 2025/07/04 | 113 | 114 | 111 | 112 | 1,186,300 |
| 2025/07/03 | 113 | 114 | 110 | 111 | 1,906,100 |
| 2025/07/02 | 119 | 120 | 112 | 112 | 3,102,200 |
| 2025/07/01 | 127 | 127 | 121 | 121 | 2,505,700 |
| 2025/06/30 | 122 | 128 | 122 | 127 | 3,076,100 |
| 2025/06/27 | 116 | 123 | 115 | 121 | 2,868,900 |
| 2025/06/26 | 119 | 121 | 114 | 117 | 2,807,000 |
| 2025/06/25 | 119 | 122 | 113 | 117 | 2,639,200 |
| 2025/06/24 | 117 | 118 | 115 | 115 | 802,600 |
| 2025/06/23 | 117 | 118 | 115 | 117 | 1,469,600 |
| 2025/06/20 | 123 | 123 | 118 | 119 | 1,192,600 |
| 2025/06/19 | 122 | 127 | 117 | 123 | 4,276,100 |
| 2025/06/18 | 116 | 123 | 116 | 119 | 4,725,600 |
| 2025/06/17 | 116 | 117 | 114 | 117 | 1,809,700 |
| 2025/06/16 | 111 | 119 | 111 | 116 | 2,528,000 |
| 2025/06/13 | 114 | 114 | 109 | 111 | 1,810,800 |
| 2025/06/12 | 111 | 117 | 110 | 113 | 4,200,100 |
| 2025/06/11 | 109 | 112 | 107 | 109 | 1,444,500 |
| 2025/06/10 | 108 | 109 | 106 | 107 | 1,492,400 |
| 2025/06/09 | 107 | 108 | 106 | 106 | 965,500 |
| 2025/06/06 | 117 | 118 | 106 | 107 | 5,885,600 |
| 2025/06/05 | 115 | 120 | 115 | 118 | 1,415,100 |
| 2025/06/04 | 114 | 116 | 114 | 115 | 510,500 |
| 2025/06/03 | 115 | 117 | 112 | 114 | 1,115,700 |
| 2025/06/02 | 114 | 116 | 113 | 115 | 951,300 |
| 2025/05/30 | 116 | 117 | 114 | 115 | 1,335,600 |
| 2025/05/29 | 117 | 118 | 114 | 117 | 1,206,600 |
| 2025/05/28 | 118 | 118 | 114 | 116 | 1,689,500 |
| 2025/05/27 | 125 | 125 | 117 | 119 | 2,303,700 |
| 2025/05/26 | 117 | 125 | 117 | 125 | 2,204,800 |
| 2025/05/23 | 114 | 117 | 112 | 115 | 839,700 |
| 2025/05/22 | 111 | 120 | 111 | 115 | 2,093,300 |
| 2025/05/21 | 117 | 117 | 113 | 113 | 975,500 |
| 2025/05/20 | 115 | 117 | 112 | 114 | 788,800 |
| 2025/05/19 | 111 | 114 | 108 | 114 | 1,250,000 |
| 2025/05/16 | 111 | 113 | 106 | 110 | 1,791,000 |
| 2025/05/15 | 114 | 117 | 113 | 116 | 1,348,400 |
| 2025/05/14 | 109 | 115 | 107 | 113 | 1,155,900 |
| 2025/05/13 | 111 | 111 | 109 | 109 | 785,000 |
| 2025/05/12 | 109 | 110 | 106 | 110 | 1,057,400 |
| 2025/05/09 | 107 | 110 | 107 | 108 | 957,800 |
| 2025/05/08 | 109 | 110 | 105 | 107 | 1,914,500 |
| 2025/05/07 | 113 | 121 | 106 | 111 | 7,400,500 |
| 2025/05/02 | 112 | 114 | 111 | 113 | 528,800 |
| 2025/05/01 | 115 | 116 | 112 | 112 | 729,000 |
| 2025/04/30 | 118 | 118 | 114 | 115 | 962,700 |
| 2025/04/28 | 123 | 124 | 117 | 118 | 2,127,600 |
| 2025/04/25 | 121 | 125 | 121 | 125 | 917,200 |
| 2025/04/24 | 122 | 122 | 119 | 121 | 549,200 |
| 2025/04/23 | 124 | 125 | 120 | 122 | 703,400 |
| 2025/04/22 | 122 | 123 | 120 | 121 | 592,900 |
| 2025/04/21 | 123 | 124 | 120 | 123 | 721,800 |
| 2025/04/18 | 121 | 124 | 121 | 122 | 597,200 |
| 2025/04/17 | 118 | 122 | 118 | 121 | 623,500 |
| 2025/04/16 | 121 | 121 | 118 | 119 | 1,384,000 |
| 2025/04/15 | 120 | 122 | 119 | 120 | 562,400 |
| 2025/04/14 | 121 | 122 | 118 | 119 | 440,400 |
| 2025/04/11 | 117 | 119 | 114 | 118 | 1,173,600 |
| 2025/04/10 | 123 | 123 | 118 | 120 | 1,571,000 |
| 2025/04/09 | 116 | 117 | 108 | 114 | 1,726,500 |
| 2025/04/08 | 113 | 123 | 112 | 121 | 1,417,900 |
| 2025/04/07 | 111 | 117 | 107 | 108 | 2,438,500 |
| 2025/04/04 | 130 | 132 | 121 | 126 | 1,591,000 |
| 2025/04/03 | 130 | 134 | 127 | 134 | 1,087,200 |
| 2025/04/02 | 136 | 139 | 132 | 135 | 1,550,400 |
| 2025/04/01 | 143 | 144 | 136 | 137 | 1,044,400 |
| 2025/03/31 | 145 | 156 | 136 | 141 | 4,931,200 |
| 2025/03/28 | 152 | 154 | 148 | 149 | 999,800 |
| 2025/03/27 | 146 | 150 | 146 | 150 | 537,600 |
| 2025/03/26 | 148 | 151 | 148 | 150 | 782,400 |
| 2025/03/25 | 146 | 149 | 144 | 149 | 573,900 |
| 2025/03/24 | 147 | 147 | 144 | 146 | 398,900 |
| 2025/03/21 | 145 | 147 | 144 | 147 | 435,500 |
| 2025/03/19 | 144 | 146 | 143 | 143 | 486,100 |
| 2025/03/18 | 144 | 146 | 142 | 144 | 309,800 |
| 2025/03/17 | 143 | 144 | 142 | 143 | 157,100 |
| 2025/03/14 | 141 | 145 | 141 | 142 | 455,500 |
| 2025/03/13 | 145 | 145 | 143 | 144 | 307,400 |
| 2025/03/12 | 141 | 145 | 140 | 144 | 550,600 |
| 2025/03/11 | 137 | 141 | 136 | 141 | 785,600 |
| 2025/03/10 | 140 | 141 | 138 | 140 | 494,300 |
| 2025/03/07 | 143 | 144 | 139 | 140 | 791,200 |
| 2025/03/06 | 142 | 145 | 142 | 145 | 501,500 |
| 2025/03/05 | 141 | 143 | 140 | 141 | 371,400 |
| 2025/03/04 | 139 | 143 | 137 | 142 | 702,400 |
| 2025/03/03 | 147 | 153 | 140 | 140 | 1,168,500 |
| 2025/02/28 | 147 | 149 | 144 | 144 | 546,200 |
| 2025/02/27 | 148 | 151 | 147 | 149 | 393,700 |
| 2025/02/26 | 155 | 156 | 146 | 148 | 1,069,700 |
| 2025/02/25 | 157 | 159 | 156 | 157 | 347,900 |
| 2025/02/21 | 157 | 160 | 156 | 159 | 477,100 |
| 2025/02/20 | 159 | 165 | 157 | 159 | 881,000 |
| 2025/02/19 | 163 | 165 | 159 | 161 | 923,200 |
| 2025/02/18 | 160 | 161 | 157 | 159 | 642,300 |
| 2025/02/17 | 161 | 165 | 158 | 159 | 1,192,500 |
| 2025/02/14 | 156 | 163 | 152 | 160 | 1,490,000 |
| 2025/02/13 | 156 | 160 | 153 | 160 | 954,600 |
| 2025/02/12 | 158 | 159 | 154 | 156 | 992,300 |
| 2025/02/10 | 153 | 158 | 153 | 158 | 655,200 |
| 2025/02/07 | 155 | 156 | 153 | 156 | 459,300 |
| 2025/02/06 | 151 | 157 | 151 | 156 | 690,900 |
| 2025/02/05 | 153 | 156 | 150 | 152 | 1,015,800 |
| 2025/02/04 | 147 | 156 | 147 | 151 | 1,302,200 |
| 2025/02/03 | 146 | 148 | 143 | 148 | 606,900 |
| 2025/01/31 | 155 | 156 | 146 | 147 | 1,447,500 |
| 2025/01/30 | 154 | 158 | 154 | 158 | 430,900 |
| 2025/01/29 | 161 | 161 | 154 | 154 | 1,140,600 |
| 2025/01/28 | 156 | 163 | 154 | 162 | 885,300 |
| 2025/01/27 | 151 | 158 | 151 | 155 | 984,700 |
| 2025/01/24 | 146 | 152 | 145 | 152 | 1,069,100 |
| 2025/01/23 | 142 | 146 | 141 | 144 | 528,800 |
| 2025/01/22 | 143 | 144 | 141 | 142 | 452,400 |
| 2025/01/21 | 142 | 142 | 137 | 142 | 460,300 |
| 2025/01/20 | 136 | 143 | 136 | 140 | 914,400 |
| 2025/01/17 | 133 | 140 | 133 | 134 | 1,269,400 |
| 2025/01/16 | 138 | 138 | 135 | 135 | 507,400 |
| 2025/01/15 | 139 | 141 | 136 | 137 | 631,300 |
| 2025/01/14 | 140 | 140 | 135 | 137 | 1,565,200 |
| 2025/01/10 | 140 | 143 | 139 | 141 | 901,300 |
| 2025/01/09 | 151 | 152 | 136 | 139 | 4,839,900 |
| 2025/01/08 | 167 | 169 | 165 | 168 | 459,100 |
| 2025/01/07 | 170 | 170 | 165 | 168 | 789,700 |
| 2025/01/06 | 174 | 175 | 168 | 168 | 656,700 |
| 2024/12/30 | 170 | 176 | 169 | 175 | 577,400 |
| 2024/12/27 | 171 | 173 | 169 | 171 | 691,900 |
| 2024/12/26 | 169 | 173 | 168 | 169 | 663,800 |
| 2024/12/25 | 167 | 170 | 166 | 169 | 457,200 |
| 2024/12/24 | 171 | 171 | 165 | 166 | 696,300 |
| 2024/12/23 | 170 | 173 | 169 | 171 | 476,400 |
| 2024/12/20 | 175 | 175 | 171 | 171 | 560,700 |
| 2024/12/19 | 168 | 176 | 168 | 176 | 1,236,900 |
| 2024/12/18 | 171 | 171 | 167 | 171 | 521,600 |
| 2024/12/17 | 167 | 172 | 167 | 171 | 555,400 |
| 2024/12/16 | 169 | 169 | 164 | 167 | 625,200 |
| 2024/12/13 | 165 | 170 | 165 | 169 | 460,500 |
| 2024/12/12 | 168 | 171 | 167 | 169 | 800,100 |
| 2024/12/11 | 169 | 169 | 163 | 164 | 1,063,700 |
| 2024/12/10 | 173 | 173 | 168 | 169 | 400,400 |
| 2024/12/09 | 169 | 173 | 169 | 170 | 494,200 |
| 2024/12/06 | 170 | 171 | 167 | 169 | 835,200 |
| 2024/12/05 | 171 | 173 | 170 | 171 | 369,800 |
| 2024/12/04 | 174 | 175 | 170 | 170 | 464,500 |
| 2024/12/03 | 174 | 176 | 172 | 175 | 380,400 |
| 2024/12/02 | 179 | 179 | 171 | 174 | 808,900 |
| 2024/11/29 | 182 | 183 | 179 | 180 | 243,000 |
| 2024/11/28 | 180 | 184 | 180 | 182 | 318,200 |
| 2024/11/27 | 186 | 186 | 179 | 181 | 457,600 |
| 2024/11/26 | 186 | 188 | 184 | 185 | 214,100 |
| 2024/11/25 | 189 | 189 | 184 | 187 | 502,300 |
| 2024/11/22 | 186 | 188 | 184 | 186 | 373,600 |
| 2024/11/21 | 183 | 189 | 183 | 186 | 671,800 |
| 2024/11/20 | 182 | 187 | 181 | 182 | 641,900 |
| 2024/11/19 | 178 | 182 | 178 | 180 | 467,900 |
| 2024/11/18 | 175 | 179 | 175 | 176 | 322,100 |
| 2024/11/15 | 180 | 181 | 174 | 177 | 617,600 |
| 2024/11/14 | 182 | 184 | 180 | 181 | 298,700 |
| 2024/11/13 | 183 | 187 | 181 | 183 | 668,700 |
| 2024/11/12 | 185 | 187 | 182 | 184 | 372,400 |
| 2024/11/11 | 182 | 185 | 181 | 185 | 291,400 |
| 2024/11/08 | 184 | 185 | 181 | 181 | 373,400 |
| 2024/11/07 | 184 | 184 | 180 | 182 | 386,900 |
| 2024/11/06 | 180 | 182 | 178 | 182 | 344,700 |
| 2024/11/05 | 183 | 183 | 177 | 178 | 180,400 |
| 2024/11/01 | 179 | 183 | 177 | 180 | 372,200 |
| 2024/10/31 | 177 | 182 | 176 | 182 | 444,500 |
| 2024/10/30 | 178 | 180 | 177 | 177 | 524,500 |
| 2024/10/29 | 176 | 179 | 175 | 179 | 387,700 |
| 2024/10/28 | 169 | 176 | 168 | 175 | 846,200 |
| 2024/10/25 | 172 | 174 | 169 | 171 | 697,600 |
| 2024/10/24 | 178 | 178 | 170 | 172 | 1,037,100 |
| 2024/10/23 | 185 | 185 | 181 | 181 | 376,800 |
| 2024/10/22 | 191 | 191 | 185 | 186 | 342,900 |
| 2024/10/21 | 189 | 193 | 189 | 190 | 363,900 |
| 2024/10/18 | 190 | 191 | 187 | 187 | 269,300 |
| 2024/10/17 | 185 | 191 | 185 | 190 | 533,700 |
| 2024/10/16 | 183 | 188 | 183 | 185 | 368,000 |