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
2011/12/30 4,905 4,920 4,760 4,780 195,800
2011/12/29 4,765 4,995 4,680 4,885 235,200
2011/12/28 4,770 4,845 4,640 4,765 127,600
2011/12/27 4,850 4,875 4,680 4,745 192,600
2011/12/26 4,605 4,825 4,555 4,800 311,700
2011/12/22 4,440 4,680 4,415 4,515 168,100
2011/12/21 4,445 4,525 4,340 4,385 72,900
2011/12/20 4,475 4,505 4,365 4,440 41,600
2011/12/19 4,525 4,570 4,205 4,475 118,500
2011/12/16 4,545 4,580 4,310 4,510 83,400
2011/12/15 4,650 4,725 4,450 4,475 128,300
2011/12/14 4,545 4,685 4,450 4,635 185,200
2011/12/13 4,290 4,580 4,250 4,580 252,500
2011/12/12 4,280 4,390 4,220 4,300 96,000
2011/12/09 4,275 4,340 4,185 4,210 75,800
2011/12/08 4,495 4,520 4,180 4,215 230,400
2011/12/07 4,685 4,685 4,515 4,540 115,300
2011/12/06 5,020 5,050 4,600 4,685 353,400
2011/12/05 4,500 4,600 4,400 4,600 79,200
2011/12/02 4,600 4,840 4,465 4,535 139,000
2011/12/01 4,500 4,605 4,480 4,530 78,900
2011/11/30 4,450 4,480 4,355 4,410 54,100
2011/11/29 4,485 4,550 4,395 4,470 87,300
2011/11/28 4,100 4,370 4,025 4,370 109,800
2011/11/25 4,230 4,310 4,030 4,070 86,500
2011/11/24 4,430 4,450 4,255 4,300 71,100
2011/11/22 4,455 4,550 4,385 4,500 86,900
2011/11/21 4,670 4,730 4,360 4,500 127,900
2011/11/18 4,755 4,800 4,655 4,740 50,600
2011/11/17 4,840 4,875 4,770 4,840 99,800
2011/11/16 4,770 4,880 4,770 4,840 96,400
2011/11/15 4,900 4,995 4,770 4,790 129,000
2011/11/14 5,030 5,030 4,915 4,995 84,000
2011/11/11 4,810 5,020 4,790 4,970 215,200
2011/11/10 4,515 4,750 4,410 4,750 124,200
2011/11/09 4,665 4,780 4,650 4,670 65,700
2011/11/08 4,750 4,885 4,630 4,700 136,300
2011/11/07 4,790 4,850 4,600 4,755 106,500
2011/11/04 4,950 5,050 4,570 4,720 164,800
2011/11/02 4,820 5,090 4,710 4,920 145,700
2011/11/01 5,180 5,330 5,000 5,000 138,800
2011/10/31 5,520 5,530 5,130 5,380 138,300
2011/10/28 5,500 5,550 5,270 5,390 159,200
2011/10/27 5,290 5,470 5,200 5,450 289,000
2011/10/26 5,020 5,330 4,890 5,270 305,600
2011/10/25 5,030 5,100 4,855 4,980 211,400
2011/10/24 5,100 5,250 4,980 5,180 351,000
2011/10/21 4,640 5,100 4,610 5,080 412,300
2011/10/20 4,520 4,750 4,370 4,500 196,700
2011/10/19 4,900 5,080 4,340 4,500 483,600
2011/10/18 4,530 4,975 4,430 4,770 631,900
2011/10/17 4,530 4,530 4,080 4,530 760,700
2011/10/14 3,720 3,865 3,675 3,830 126,500
2011/10/13 3,800 3,840 3,645 3,660 99,200
2011/10/12 3,970 3,990 3,820 3,835 61,000
2011/10/11 4,000 4,015 3,740 3,995 131,800
2011/10/07 3,905 3,980 3,680 3,930 134,200
2011/10/06 4,080 4,095 3,810 3,810 221,500
2011/10/05 3,950 4,150 3,800 4,000 582,600
2011/10/04 3,540 4,000 3,470 3,910 590,300
2011/10/03 3,400 3,700 3,260 3,550 504,300
2011/09/30 3,345 3,440 3,195 3,400 319,200
2011/09/29 3,140 3,400 3,065 3,275 365,300
2011/09/28 3,420 3,580 3,210 3,210 1,168,500
2011/09/27 3,970 4,070 3,910 3,910 673,000
2011/09/26 0 0 0 0 0
2011/09/22 0 0 0 0 0
2011/09/21 0 0 0 0 0
2011/09/20 0 0 0 0 0
2011/09/16 0 0 0 0 0
2011/09/15 0 0 0 0 0
2011/09/14 0 0 0 0 0
2011/09/13 0 0 0 0 0
2011/09/12 0 0 0 0 0
2011/09/09 0 0 0 0 0
2011/09/08 0 0 0 0 0
2011/09/07 0 0 0 0 0
2011/09/06 0 0 0 0 0
2011/09/05 0 0 0 0 0
2011/09/02 0 0 0 0 0
2011/09/01 0 0 0 0 0
2011/08/31 0 0 0 0 0
2011/08/30 0 0 0 0 0
2011/08/29 0 0 0 0 0
2011/08/26 0 0 0 0 0
2011/08/25 0 0 0 0 0

このページの先頭へ