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
2013/12/30 798 814 786 802 1,784,400
2013/12/27 802 807 786 796 1,403,300
2013/12/26 817 828 788 804 2,046,100
2013/12/25 805 840 792 813 2,915,900
2013/12/24 788 843 778 807 5,134,600
2013/12/20 766 830 762 790 5,564,300
2013/12/19 771 783 755 756 2,383,600
2013/12/18 765 773 751 757 1,677,300
2013/12/17 779 782 760 767 1,799,800
2013/12/16 792 808 758 762 3,873,700
2013/12/13 800 820 773 777 3,308,200
2013/12/12 800 895 791 809 9,947,300
2013/12/11 837 868 768 787 8,587,700
2013/12/10 740 889 733 889 12,809,900
2013/12/09 740 750 728 739 1,364,300
2013/12/06 735 739 717 729 1,061,200
2013/12/05 724 757 716 731 2,848,700
2013/12/04 710 727 705 718 1,161,200
2013/12/03 728 730 710 713 2,435,200
2013/12/02 735 740 707 722 3,298,000
2013/11/29 722 797 722 764 3,480,900
2013/11/28 726 738 718 721 1,078,100
2013/11/27 728 741 720 722 780,700
2013/11/26 726 747 719 741 915,400
2013/11/25 757 767 716 726 1,101,100
2013/11/22 761 780 749 757 1,313,500
2013/11/21 779 790 754 763 1,665,400
2013/11/20 817 852 762 770 6,465,200
2013/11/19 721 844 720 810 6,602,800
2013/11/18 705 753 701 721 1,631,900
2013/11/15 687 712 685 705 766,200
2013/11/14 673 695 673 681 649,000
2013/11/13 686 703 670 679 1,108,200
2013/11/12 663 722 656 696 2,341,700
2013/11/11 700 711 653 655 1,282,600
2013/11/08 723 726 693 705 2,034,300
2013/11/07 748 754 735 735 848,100
2013/11/06 750 766 746 746 841,700
2013/11/05 749 796 743 766 1,433,500
2013/11/01 774 808 754 760 1,549,100
2013/10/31 807 818 784 786 1,811,500
2013/10/30 828 831 803 809 1,373,100
2013/10/29 843 846 828 835 780,400
2013/10/28 838 854 837 841 782,900
2013/10/25 871 873 842 843 1,311,300
2013/10/24 846 884 846 875 1,897,400
2013/10/23 855 867 845 856 1,427,300
2013/10/22 857 869 854 856 679,400
2013/10/21 839 879 836 872 2,424,700
2013/10/18 840 841 828 836 1,412,600
2013/10/17 855 857 829 845 1,668,700
2013/10/16 840 865 825 844 4,248,300
2013/10/15 899 945 878 913 2,792,300
2013/10/11 897 905 861 870 1,298,100
2013/10/10 921 932 874 885 1,719,600
2013/10/09 852 895 838 891 1,307,000
2013/10/08 840 863 812 857 1,400,800
2013/10/07 917 925 860 861 1,826,500
2013/10/04 940 972 904 914 2,171,300
2013/10/03 903 953 896 942 2,546,000
2013/10/02 937 963 878 909 2,981,300
2013/10/01 872 954 872 925 3,584,700
2013/09/30 860 896 860 868 1,392,200
2013/09/27 863 910 854 882 2,517,800
2013/09/26 840 863 820 856 985,200
2013/09/25 871 876 852 854 830,200
2013/09/24 870 886 870 877 651,800
2013/09/20 899 904 881 884 885,800
2013/09/19 890 924 876 896 3,523,500
2013/09/18 863 881 863 878 1,183,600
2013/09/17 880 890 860 865 1,195,400
2013/09/13 885 892 868 875 1,094,600
2013/09/12 881 912 881 886 1,236,400
2013/09/11 858 920 856 886 3,162,000
2013/09/10 899 903 858 873 1,774,900
2013/09/09 950 952 895 913 1,256,200
2013/09/06 964 987 908 929 2,248,700
2013/09/05 940 1,000 922 972 4,825,300
2013/09/04 900 933 884 930 2,813,300
2013/09/03 885 912 860 891 2,653,900
2013/09/02 875 900 832 870 4,497,300
2013/08/30 918 927 888 895 1,370,900
2013/08/29 920 944 902 904 1,806,600
2013/08/28 937 946 903 905 3,520,200
2013/08/27 1,005 1,029 980 982 4,452,100
2013/08/26 1,032 1,125 973 1,040 15,201,800
2013/08/23 999 1,002 982 1,002 2,646,500
2013/08/22 900 902 852 852 2,552,300
2013/08/21 981 991 916 919 3,872,600
2013/08/20 1,033 1,096 985 996 10,029,200
2013/08/19 964 1,015 938 1,003 2,837,200
2013/08/16 952 996 938 940 2,457,800
2013/08/15 959 1,000 936 952 3,644,700
2013/08/14 908 1,043 908 989 9,254,800
2013/08/13 884 956 871 919 7,666,500
2013/08/12 952 976 820 854 4,298,600
2013/08/09 1,013 1,024 925 952 2,768,200
2013/08/08 1,033 1,085 975 983 2,842,100
2013/08/07 1,110 1,112 1,034 1,043 2,583,000
2013/08/06 1,163 1,167 1,113 1,125 1,560,800
2013/08/05 1,145 1,187 1,125 1,151 1,776,100
2013/08/02 1,177 1,195 1,137 1,152 1,818,800
2013/08/01 1,180 1,237 1,129 1,167 2,547,800
2013/07/31 1,232 1,275 1,168 1,179 5,140,800
2013/07/30 1,132 1,408 1,123 1,292 12,877,200
2013/07/29 1,218 1,273 1,125 1,144 4,585,200
2013/07/26 1,180 1,303 1,154 1,197 7,297,000
2013/07/25 1,244 1,333 1,185 1,210 4,014,000
2013/07/24 1,277 1,280 1,207 1,222 3,323,100
2013/07/23 1,328 1,353 1,274 1,297 3,481,300
2013/07/22 1,460 1,462 1,333 1,346 4,208,400
2013/07/19 1,507 1,534 1,329 1,400 10,997,000
2013/07/18 1,427 1,547 1,360 1,547 16,441,800
2013/07/17 1,330 1,388 1,232 1,247 9,182,300
2013/07/16 1,316 1,429 1,246 1,259 18,646,300
2013/07/12 1,801 1,848 1,560 1,606 9,750,700
2013/07/11 1,654 1,849 1,612 1,709 8,062,700
2013/07/10 1,857 1,886 1,677 1,694 10,041,800
2013/07/09 1,793 1,979 1,780 1,897 11,458,000
2013/07/08 1,850 2,050 1,780 1,913 24,998,800
2013/07/05 1,438 1,664 1,414 1,656 20,854,700
2013/07/04 1,358 1,425 1,302 1,364 6,780,800
2013/07/03 1,488 1,569 1,400 1,448 22,046,800
2013/07/02 1,248 1,428 1,240 1,428 21,505,400
2013/07/01 1,015 1,128 990 1,128 9,431,500
2013/06/28 985 1,037 919 978 7,776,600
2013/06/27 1,041 1,064 914 970 7,684,200
2013/06/26 1,026 1,118 994 1,065 25,279,400
2013/06/25 972 972 972 972 529,600
2013/06/24 751 889 745 822 16,434,900
2013/06/21 738 771 711 739 4,216,900
2013/06/20 800 870 749 768 18,272,100
2013/06/19 777 777 777 777 605,400
2013/06/18 572 677 547 677 2,407,100
2013/06/17 545 623 545 577 6,595,600
2013/06/14 543 560 518 525 2,032,800
2013/06/13 564 588 532 538 3,460,600
2013/06/12 551 559 528 551 1,760,000
2013/06/11 574 594 557 560 2,059,000
2013/06/10 615 623 577 590 2,689,100
2013/06/07 590 594 535 572 2,815,100
2013/06/06 650 681 585 630 2,576,700
2013/06/05 649 721 630 670 5,298,400
2013/06/04 601 628 575 621 1,170,200
2013/06/03 613 639 591 596 1,625,000
2013/05/31 583 669 573 643 3,650,200
2013/05/30 573 600 555 569 918,800
2013/05/29 621 623 585 590 1,524,600
2013/05/28 576 626 567 612 2,150,000
2013/05/27 563 610 550 586 1,306,300
2013/05/24 584 642 555 593 2,529,100
2013/05/23 636 658 549 550 2,706,200
2013/05/22 665 692 631 646 2,091,600
2013/05/21 718 724 681 685 1,928,000
2013/05/20 749 800 719 748 2,096,400
2013/05/17 675 730 644 709 2,018,400
2013/05/16 723 724 603 688 2,714,000
2013/05/15 848 849 683 723 3,671,500
2013/05/14 833 857 814 833 2,552,200
2013/05/13 828 864 800 818 3,119,400
2013/05/10 848 850 799 814 2,311,600
2013/05/09 900 908 780 803 3,385,600
2013/05/08 810 930 780 860 7,575,200
2013/05/07 700 780 679 780 5,706,200
2013/05/02 739 739 660 680 4,470,200
2013/05/01 659 709 651 709 4,310,000
2013/04/30 617 623 599 609 1,346,200
2013/04/26 635 641 600 627 3,125,700
2013/04/25 585 643 579 625 5,363,100
2013/04/24 590 592 555 570 3,593,600
2013/04/23 589 657 585 592 6,957,400
2013/04/22 617 625 576 584 6,663,200
2013/04/19 721 721 621 657 12,510,000
2013/04/18 571 621 570 621 5,539,100
2013/04/17 497 521 475 521 6,838,200
2013/04/16 358 461 357 441 7,698,700
2013/04/15 390 390 390 390 107,700
2013/04/12 483 485 466 470 811,800
2013/04/11 480 486 475 482 526,000
2013/04/10 490 491 477 480 497,300
2013/04/09 502 509 483 488 584,600
2013/04/08 490 510 484 502 778,000
2013/04/05 479 493 478 482 543,800
2013/04/04 469 479 467 478 242,600
2013/04/03 472 479 462 476 253,400
2013/04/02 460 482 445 471 560,500
2013/04/01 493 493 455 464 587,900
2013/03/29 489 495 478 492 353,300
2013/03/28 483 488 478 484 241,000
2013/03/27 496 500 480 485 419,500
2013/03/26 510 512 491 496 825,000
2013/03/25 488 515 485 514 1,996,300
2013/03/22 472 484 472 473 372,400
2013/03/21 479 480 469 476 210,100
2013/03/19 472 479 464 476 285,800
2013/03/18 470 472 461 467 291,100
2013/03/15 481 486 470 474 470,500
2013/03/14 483 489 475 479 204,600
2013/03/13 485 485 477 483 159,400
2013/03/12 502 502 485 486 410,000
2013/03/11 520 521 476 498 974,000
2013/03/08 495 504 486 504 1,310,500
2013/03/07 467 486 465 480 794,600
2013/03/06 476 476 462 467 326,000
2013/03/05 475 480 469 472 308,700
2013/03/04 450 481 450 479 593,200
2013/03/01 453 456 446 451 307,100
2013/02/28 448 462 443 455 418,500
2013/02/27 456 462 447 450 412,800
2013/02/26 460 465 455 460 244,500
2013/02/25 480 482 465 469 357,500
2013/02/22 480 481 468 477 388,800
2013/02/21 456 491 456 486 1,390,500
2013/02/20 448 453 446 451 190,800
2013/02/19 451 454 442 446 323,300
2013/02/18 432 452 422 450 464,500
2013/02/15 452 453 412 430 697,400
2013/02/14 453 458 445 445 550,300
2013/02/13 467 471 450 454 720,800
2013/02/12 491 493 470 475 741,200
2013/02/08 486 500 485 491 537,900
2013/02/07 508 510 499 502 353,400
2013/02/06 506 517 499 507 727,400
2013/02/05 504 512 499 500 505,300
2013/02/04 523 542 507 514 833,200
2013/02/01 499 523 498 517 980,900
2013/01/31 498 499 486 494 415,300
2013/01/30 486 494 482 494 447,000
2013/01/29 479 485 478 482 499,500
2013/01/28 482 493 476 477 687,900
2013/01/25 482 486 476 481 549,600
2013/01/24 493 498 481 482 473,200
2013/01/23 480 489 480 488 414,200
2013/01/22 488 493 475 482 654,900
2013/01/21 482 484 468 478 1,119,000
2013/01/18 502 507 486 490 1,076,300
2013/01/17 507 513 501 505 377,800
2013/01/16 515 521 505 511 682,400
2013/01/15 535 535 514 520 1,454,000
2013/01/11 548 550 535 543 485,600
2013/01/10 556 561 537 542 639,600
2013/01/09 535 555 530 551 775,300
2013/01/08 544 551 535 536 706,100
2013/01/07 521 550 510 543 1,091,900
2013/01/04 521 523 512 521 372,300

このページの先頭へ