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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/15 | 184 | 187 | 180 | 185 | 440,500 |
| 2024/10/11 | 182 | 185 | 181 | 181 | 586,600 |
| 2024/10/10 | 187 | 187 | 182 | 182 | 353,300 |
| 2024/10/09 | 186 | 187 | 183 | 184 | 381,500 |
| 2024/10/08 | 187 | 188 | 184 | 185 | 352,100 |
| 2024/10/07 | 190 | 191 | 188 | 189 | 282,500 |
| 2024/10/04 | 189 | 191 | 187 | 189 | 248,200 |
| 2024/10/03 | 189 | 191 | 187 | 191 | 346,300 |
| 2024/10/02 | 186 | 189 | 184 | 186 | 388,200 |
| 2024/10/01 | 185 | 189 | 183 | 187 | 416,200 |
| 2024/09/30 | 184 | 188 | 183 | 183 | 668,600 |
| 2024/09/27 | 189 | 191 | 187 | 191 | 672,300 |
| 2024/09/26 | 185 | 187 | 183 | 187 | 545,900 |
| 2024/09/25 | 184 | 188 | 182 | 183 | 541,900 |
| 2024/09/24 | 187 | 188 | 184 | 185 | 352,900 |
| 2024/09/20 | 188 | 192 | 188 | 188 | 498,600 |
| 2024/09/19 | 186 | 188 | 185 | 187 | 476,900 |
| 2024/09/18 | 182 | 185 | 179 | 184 | 579,500 |
| 2024/09/17 | 181 | 182 | 175 | 180 | 749,500 |
| 2024/09/13 | 183 | 185 | 180 | 180 | 801,600 |
| 2024/09/12 | 187 | 188 | 180 | 184 | 1,004,100 |
| 2024/09/11 | 190 | 190 | 179 | 182 | 1,243,500 |
| 2024/09/10 | 195 | 195 | 188 | 191 | 685,100 |
| 2024/09/09 | 192 | 197 | 189 | 193 | 784,100 |
| 2024/09/06 | 204 | 205 | 195 | 197 | 737,500 |
| 2024/09/05 | 202 | 211 | 199 | 200 | 1,300,800 |
| 2024/09/04 | 210 | 215 | 204 | 206 | 966,500 |
| 2024/09/03 | 210 | 221 | 209 | 217 | 1,120,500 |
| 2024/09/02 | 209 | 211 | 199 | 210 | 894,900 |
| 2024/08/30 | 206 | 209 | 204 | 209 | 413,600 |
| 2024/08/29 | 206 | 210 | 202 | 206 | 706,200 |
| 2024/08/28 | 212 | 218 | 206 | 209 | 1,571,800 |
| 2024/08/27 | 209 | 213 | 207 | 210 | 516,700 |
| 2024/08/26 | 193 | 209 | 193 | 209 | 1,817,900 |
| 2024/08/23 | 194 | 194 | 191 | 194 | 494,500 |
| 2024/08/22 | 194 | 195 | 191 | 193 | 624,300 |
| 2024/08/21 | 200 | 200 | 193 | 193 | 1,312,000 |
| 2024/08/20 | 201 | 203 | 195 | 201 | 2,054,300 |
| 2024/08/19 | 204 | 207 | 195 | 196 | 1,037,800 |
| 2024/08/16 | 203 | 204 | 200 | 204 | 685,400 |
| 2024/08/15 | 205 | 205 | 199 | 200 | 1,024,000 |
| 2024/08/14 | 205 | 206 | 199 | 205 | 1,092,100 |
| 2024/08/13 | 201 | 205 | 199 | 205 | 895,400 |
| 2024/08/09 | 199 | 203 | 195 | 200 | 1,284,800 |
| 2024/08/08 | 194 | 203 | 192 | 197 | 1,185,300 |
| 2024/08/07 | 196 | 203 | 183 | 198 | 2,849,400 |
| 2024/08/06 | 190 | 202 | 180 | 202 | 1,889,000 |
| 2024/08/05 | 200 | 202 | 171 | 175 | 2,832,500 |
| 2024/08/02 | 215 | 222 | 212 | 213 | 1,456,400 |
| 2024/08/01 | 229 | 230 | 222 | 223 | 1,321,100 |
| 2024/07/31 | 233 | 233 | 228 | 232 | 705,300 |
| 2024/07/30 | 231 | 237 | 230 | 235 | 1,266,700 |
| 2024/07/29 | 233 | 234 | 230 | 232 | 425,000 |
| 2024/07/26 | 229 | 234 | 228 | 229 | 713,800 |
| 2024/07/25 | 227 | 233 | 226 | 228 | 757,300 |
| 2024/07/24 | 232 | 235 | 228 | 230 | 818,700 |
| 2024/07/23 | 233 | 237 | 232 | 232 | 406,800 |
| 2024/07/22 | 237 | 238 | 233 | 233 | 396,700 |
| 2024/07/19 | 242 | 243 | 239 | 239 | 462,700 |
| 2024/07/18 | 244 | 249 | 243 | 244 | 764,400 |
| 2024/07/17 | 238 | 248 | 237 | 248 | 1,016,700 |
| 2024/07/16 | 238 | 239 | 234 | 236 | 460,200 |
| 2024/07/12 | 229 | 239 | 229 | 238 | 1,442,200 |
| 2024/07/11 | 231 | 232 | 224 | 230 | 889,500 |
| 2024/07/10 | 232 | 235 | 227 | 230 | 1,154,500 |
| 2024/07/09 | 235 | 237 | 230 | 235 | 692,500 |
| 2024/07/08 | 234 | 237 | 233 | 235 | 795,100 |
| 2024/07/05 | 234 | 237 | 232 | 232 | 445,700 |
| 2024/07/04 | 236 | 239 | 233 | 234 | 553,300 |
| 2024/07/03 | 231 | 237 | 231 | 236 | 713,000 |
| 2024/07/02 | 230 | 233 | 230 | 232 | 458,900 |
| 2024/07/01 | 237 | 237 | 229 | 229 | 636,200 |
| 2024/06/28 | 240 | 241 | 233 | 234 | 767,100 |
| 2024/06/27 | 232 | 240 | 230 | 240 | 950,900 |
| 2024/06/26 | 233 | 239 | 232 | 234 | 1,504,500 |
| 2024/06/25 | 227 | 233 | 226 | 233 | 561,000 |
| 2024/06/24 | 222 | 229 | 222 | 228 | 766,000 |
| 2024/06/21 | 221 | 224 | 219 | 222 | 653,900 |
| 2024/06/20 | 220 | 226 | 219 | 220 | 1,148,100 |
| 2024/06/19 | 230 | 233 | 223 | 223 | 1,364,600 |
| 2024/06/18 | 230 | 233 | 227 | 233 | 749,400 |
| 2024/06/17 | 235 | 237 | 228 | 228 | 1,412,400 |
| 2024/06/14 | 225 | 235 | 224 | 235 | 1,394,800 |
| 2024/06/13 | 221 | 230 | 220 | 227 | 2,578,200 |
| 2024/06/12 | 222 | 227 | 218 | 220 | 1,015,400 |
| 2024/06/11 | 220 | 224 | 218 | 221 | 936,000 |
| 2024/06/10 | 216 | 226 | 214 | 223 | 2,098,400 |
| 2024/06/07 | 206 | 218 | 205 | 215 | 2,662,800 |
| 2024/06/06 | 214 | 214 | 206 | 206 | 1,188,600 |
| 2024/06/05 | 214 | 216 | 212 | 212 | 470,400 |
| 2024/06/04 | 213 | 217 | 212 | 215 | 624,300 |
| 2024/06/03 | 212 | 215 | 211 | 213 | 461,600 |
| 2024/05/31 | 212 | 216 | 210 | 213 | 718,400 |
| 2024/05/30 | 215 | 217 | 211 | 212 | 829,800 |
| 2024/05/29 | 226 | 227 | 216 | 217 | 1,368,100 |
| 2024/05/28 | 230 | 230 | 224 | 225 | 1,776,000 |
| 2024/05/27 | 233 | 241 | 229 | 233 | 1,055,600 |
| 2024/05/24 | 232 | 236 | 228 | 232 | 681,300 |
| 2024/05/23 | 232 | 237 | 228 | 235 | 972,800 |
| 2024/05/22 | 240 | 241 | 229 | 231 | 1,580,600 |
| 2024/05/21 | 247 | 248 | 241 | 242 | 424,800 |
| 2024/05/20 | 246 | 249 | 243 | 246 | 550,800 |
| 2024/05/17 | 244 | 246 | 242 | 244 | 429,600 |
| 2024/05/16 | 247 | 248 | 242 | 245 | 666,500 |
| 2024/05/15 | 259 | 260 | 247 | 247 | 769,800 |
| 2024/05/14 | 254 | 263 | 254 | 260 | 1,219,000 |
| 2024/05/13 | 252 | 260 | 250 | 254 | 966,600 |
| 2024/05/10 | 251 | 253 | 242 | 252 | 1,435,600 |
| 2024/05/09 | 249 | 254 | 248 | 251 | 967,000 |
| 2024/05/08 | 248 | 259 | 247 | 252 | 1,252,500 |
| 2024/05/07 | 244 | 253 | 242 | 251 | 1,076,600 |
| 2024/05/02 | 244 | 245 | 240 | 241 | 520,800 |
| 2024/05/01 | 243 | 244 | 239 | 244 | 922,300 |
| 2024/04/30 | 245 | 247 | 241 | 244 | 379,800 |
| 2024/04/26 | 246 | 249 | 243 | 245 | 547,600 |
| 2024/04/25 | 245 | 248 | 241 | 244 | 959,800 |
| 2024/04/24 | 253 | 253 | 247 | 248 | 1,036,900 |
| 2024/04/23 | 261 | 261 | 250 | 253 | 1,341,500 |
| 2024/04/22 | 258 | 258 | 251 | 256 | 725,600 |
| 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 |