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
2019/12/30 827 829 811 815 912,100
2019/12/27 835 843 825 826 826,900
2019/12/26 829 840 827 833 678,100
2019/12/25 845 848 831 831 677,900
2019/12/24 835 855 832 849 1,053,400
2019/12/23 844 845 831 831 605,300
2019/12/20 831 849 831 844 1,029,200
2019/12/19 826 844 823 830 927,600
2019/12/18 856 856 821 828 1,301,100
2019/12/17 824 856 824 853 1,199,200
2019/12/16 818 829 816 827 915,200
2019/12/13 832 833 809 809 1,334,800
2019/12/12 849 851 820 824 1,328,800
2019/12/11 869 872 844 847 1,406,200
2019/12/10 846 862 843 861 812,700
2019/12/09 846 855 841 843 495,100
2019/12/06 833 844 829 843 519,700
2019/12/05 837 840 830 833 535,800
2019/12/04 838 845 828 834 856,200
2019/12/03 845 848 838 846 665,000
2019/12/02 854 861 848 850 655,500
2019/11/29 848 858 843 847 902,600
2019/11/28 867 869 852 852 837,400
2019/11/27 881 882 864 866 817,300
2019/11/26 888 898 873 873 1,038,800
2019/11/25 879 892 876 882 735,000
2019/11/22 867 890 861 885 790,800
2019/11/21 871 877 854 870 755,900
2019/11/20 872 881 861 875 741,800
2019/11/19 876 884 869 870 546,000
2019/11/18 864 899 864 879 1,332,900
2019/11/15 862 866 849 859 821,500
2019/11/14 869 885 856 863 1,167,700
2019/11/13 875 881 859 869 1,282,200
2019/11/12 888 897 879 885 1,032,500
2019/11/11 857 906 856 903 2,315,800
2019/11/08 880 888 858 859 4,088,600
2019/11/07 936 950 921 936 1,693,000
2019/11/06 956 957 919 925 1,386,300
2019/11/05 950 972 950 956 1,283,100
2019/11/01 959 962 946 950 1,245,300
2019/10/31 955 972 946 969 1,163,200
2019/10/30 937 957 937 951 1,742,700
2019/10/29 988 988 945 967 2,375,900
2019/10/28 981 997 977 982 959,400
2019/10/25 988 999 973 984 1,237,100
2019/10/24 978 1,002 973 993 1,420,300
2019/10/23 976 1,017 967 982 3,822,000
2019/10/21 965 985 951 970 2,903,200
2019/10/18 995 998 957 966 3,361,600
2019/10/17 991 1,034 987 1,006 2,222,500
2019/10/16 1,014 1,034 990 997 2,442,100
2019/10/15 992 1,025 985 999 2,382,800
2019/10/11 1,001 1,016 973 982 4,843,600
2019/10/10 1,036 1,053 1,018 1,026 2,222,500
2019/10/09 1,037 1,057 1,031 1,047 2,314,400
2019/10/08 1,052 1,078 1,030 1,041 3,999,600
2019/10/07 1,048 1,056 1,021 1,047 4,418,300
2019/10/04 1,095 1,095 1,015 1,018 6,786,200
2019/10/03 1,086 1,112 1,065 1,103 4,669,600
2019/10/02 1,123 1,145 1,098 1,112 5,437,600
2019/10/01 1,137 1,175 1,071 1,088 13,536,400
2019/09/30 1,314 1,352 1,237 1,257 14,401,500
2019/09/27 1,457 1,497 1,382 1,434 21,515,100
2019/09/26 1,237 1,325 1,222 1,307 12,375,300
2019/09/25 1,176 1,240 1,161 1,220 4,893,400
2019/09/24 1,240 1,298 1,186 1,196 13,296,900
2019/09/20 1,101 1,225 1,091 1,204 9,716,300
2019/09/19 1,114 1,167 1,071 1,097 9,715,000
2019/09/18 1,202 1,222 1,031 1,068 14,983,600
2019/09/17 1,268 1,289 1,222 1,232 6,398,800
2019/09/13 1,214 1,276 1,212 1,257 5,055,300
2019/09/12 1,278 1,286 1,201 1,211 4,825,800
2019/09/11 1,235 1,278 1,225 1,260 4,433,200
2019/09/10 1,295 1,299 1,203 1,244 8,687,100
2019/09/09 1,320 1,367 1,248 1,275 14,436,500
2019/09/06 1,294 1,374 1,260 1,347 21,750,800
2019/09/05 1,125 1,258 1,119 1,226 29,270,800
2019/09/04 1,118 1,134 1,093 1,112 13,083,400
2019/09/03 1,085 1,133 1,071 1,111 16,536,000
2019/09/02 1,072 1,119 1,070 1,078 10,364,200
2019/08/30 1,083 1,093 1,053 1,062 8,851,300
2019/08/29 1,114 1,128 1,039 1,064 17,109,400
2019/08/28 1,034 1,139 1,019 1,126 21,010,700
2019/08/27 1,152 1,160 1,017 1,022 20,863,300
2019/08/26 1,113 1,132 1,096 1,113 9,393,500
2019/08/23 1,110 1,133 1,076 1,129 15,485,100
2019/08/22 1,053 1,141 1,053 1,109 23,677,000
2019/08/21 1,041 1,055 996 1,023 10,388,900
2019/08/20 1,023 1,064 1,005 1,050 20,246,900
2019/08/19 927 1,043 921 1,017 27,056,200
2019/08/16 928 931 884 894 4,467,300
2019/08/15 910 928 900 920 3,915,100
2019/08/14 921 939 898 934 4,536,600
2019/08/13 842 917 827 911 5,081,900
2019/08/09 928 932 849 850 8,114,100
2019/08/08 915 955 903 941 3,758,700
2019/08/07 910 932 901 901 2,176,100
2019/08/06 850 913 842 907 2,655,000
2019/08/05 919 928 868 891 2,669,900
2019/08/02 894 917 886 916 1,613,500
2019/08/01 891 915 889 909 1,326,600
2019/07/31 891 901 876 900 1,657,200
2019/07/30 879 894 879 891 1,447,600
2019/07/29 871 889 868 877 1,369,600
2019/07/26 865 878 848 871 1,926,700
2019/07/25 896 905 870 874 2,272,400
2019/07/24 861 908 852 886 3,918,400
2019/07/23 837 858 836 847 1,315,200
2019/07/22 847 854 831 836 1,767,300
2019/07/19 838 867 827 857 2,909,300
2019/07/18 857 857 820 827 3,020,600
2019/07/17 902 906 856 866 2,927,100
2019/07/16 945 951 885 887 2,971,300
2019/07/12 968 973 943 958 2,504,500
2019/07/11 1,011 1,022 955 973 2,835,500
2019/07/10 1,012 1,022 1,001 1,012 1,386,300
2019/07/09 997 1,021 985 1,011 1,621,700
2019/07/08 1,031 1,037 997 1,005 2,152,000
2019/07/05 982 1,010 968 1,009 2,449,400
2019/07/04 946 985 941 980 2,748,100
2019/07/03 951 969 921 937 2,499,500
2019/07/02 935 949 927 945 1,219,800
2019/07/01 927 943 919 940 1,696,100
2019/06/28 900 934 897 916 2,596,400
2019/06/27 890 906 880 894 1,296,900
2019/06/26 893 900 865 896 1,944,900
2019/06/25 889 914 882 904 1,680,900
2019/06/24 885 889 862 887 1,446,300
2019/06/21 862 885 852 878 1,669,700
2019/06/20 859 874 843 863 1,270,300
2019/06/19 845 862 836 855 1,297,000
2019/06/18 817 832 810 827 923,200
2019/06/17 840 850 824 827 1,088,500
2019/06/14 821 838 820 837 1,038,500
2019/06/13 816 829 814 820 1,056,100
2019/06/12 807 832 803 821 1,433,800
2019/06/11 802 815 800 807 1,448,500
2019/06/10 784 800 778 792 1,370,400
2019/06/07 780 786 773 778 1,060,600
2019/06/06 779 789 772 777 1,248,900
2019/06/05 788 789 765 781 1,603,200
2019/06/04 768 776 746 761 1,930,800
2019/06/03 798 798 756 769 2,919,200
2019/05/31 836 839 802 810 3,620,600
2019/05/30 898 905 850 855 3,162,500
2019/05/29 923 934 911 916 1,774,100
2019/05/28 908 929 884 927 2,426,800
2019/05/27 930 936 884 903 2,947,600
2019/05/24 877 960 875 926 9,114,900
2019/05/23 879 893 865 872 1,494,400
2019/05/22 850 906 848 884 4,021,600
2019/05/21 832 852 814 842 1,485,000
2019/05/20 841 844 828 836 1,029,800
2019/05/17 830 837 820 833 1,515,600
2019/05/16 797 825 795 817 2,164,200
2019/05/15 756 795 750 795 1,358,600
2019/05/14 732 754 725 749 1,223,700
2019/05/13 763 786 754 762 1,421,600
2019/05/10 741 782 735 774 3,108,400
2019/05/09 775 779 747 755 1,853,800
2019/05/08 770 771 750 763 2,467,800
2019/05/07 801 814 777 782 3,313,000
2019/04/26 828 828 800 824 2,593,100
2019/04/25 865 870 831 833 3,714,900
2019/04/24 883 912 860 881 7,414,800
2019/04/23 846 852 828 843 1,326,100
2019/04/22 851 873 840 843 1,763,400
2019/04/19 845 859 831 840 1,243,300
2019/04/18 849 849 837 849 821,700
2019/04/17 827 845 823 845 951,300
2019/04/16 850 856 829 832 1,271,700
2019/04/15 829 833 813 831 1,149,300
2019/04/12 815 818 802 812 1,051,400
2019/04/11 818 820 803 806 1,162,700
2019/04/10 808 831 802 820 990,300
2019/04/09 848 848 816 820 1,931,200
2019/04/08 854 858 845 849 1,208,300
2019/04/05 860 867 842 847 1,650,600
2019/04/04 905 913 856 858 3,338,400
2019/04/03 872 966 870 910 10,285,600
2019/04/02 886 886 843 844 1,577,300
2019/04/01 884 903 881 882 1,361,400
2019/03/29 860 870 851 869 887,300
2019/03/28 877 880 843 851 1,481,800
2019/03/27 847 892 841 891 1,533,600
2019/03/26 853 861 838 845 1,064,200
2019/03/25 828 846 827 846 936,800
2019/03/22 856 860 839 853 813,600
2019/03/20 850 870 845 864 994,500
2019/03/19 850 851 835 846 621,700
2019/03/18 836 860 831 853 851,900
2019/03/15 829 842 826 833 756,100
2019/03/14 848 850 820 835 914,200
2019/03/13 821 837 816 835 1,084,000
2019/03/12 819 833 813 822 1,164,300
2019/03/11 807 816 788 807 891,700
2019/03/08 813 818 795 805 1,343,600
2019/03/07 857 859 822 833 1,282,100
2019/03/06 844 871 841 866 779,100
2019/03/05 852 856 838 850 895,000
2019/03/04 867 885 858 859 1,528,100
2019/03/01 822 851 822 838 1,142,800
2019/02/28 839 852 815 817 1,043,000
2019/02/27 805 844 805 841 1,488,800
2019/02/26 813 815 790 803 996,400
2019/02/25 809 821 807 812 867,800
2019/02/22 805 813 800 803 827,800
2019/02/21 810 816 795 808 895,400
2019/02/20 814 819 800 808 1,132,700
2019/02/19 819 826 806 814 796,200
2019/02/18 823 842 811 819 1,334,800
2019/02/15 840 844 793 807 2,563,800
2019/02/14 813 864 770 847 3,859,300
2019/02/13 840 853 814 828 1,404,000
2019/02/12 815 844 814 822 1,693,000
2019/02/08 832 839 812 818 1,796,100
2019/02/07 899 900 847 853 1,914,000
2019/02/06 926 929 897 906 1,072,900
2019/02/05 951 953 920 924 997,200
2019/02/04 908 950 905 943 1,175,300
2019/02/01 907 918 892 900 1,326,400
2019/01/31 901 923 893 918 1,878,700
2019/01/30 930 932 870 877 2,839,500
2019/01/29 945 947 910 937 1,890,400
2019/01/28 980 992 959 960 941,600
2019/01/25 955 977 952 965 953,200
2019/01/24 958 967 943 958 900,500
2019/01/23 941 973 928 957 1,699,300
2019/01/22 972 976 941 947 1,299,100
2019/01/21 1,000 1,012 958 969 1,697,200
2019/01/18 1,003 1,019 965 976 2,140,100
2019/01/17 951 1,008 940 1,000 2,051,200
2019/01/16 950 960 931 939 1,265,400
2019/01/15 890 938 890 935 1,562,900
2019/01/11 906 927 898 904 1,502,800
2019/01/10 868 899 854 896 1,942,400
2019/01/09 888 936 876 878 2,354,100
2019/01/08 874 885 852 873 1,414,000
2019/01/07 849 886 843 867 1,960,900
2019/01/04 792 825 788 819 1,631,000

このページの先頭へ