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
2021/12/30 496 498 481 496 614,800
2021/12/29 491 505 487 498 738,800
2021/12/28 496 503 491 494 563,900
2021/12/27 505 508 491 491 506,400
2021/12/24 512 516 502 504 524,600
2021/12/23 512 522 511 514 429,800
2021/12/22 496 515 496 512 488,600
2021/12/21 490 497 483 494 490,000
2021/12/20 489 497 482 485 643,900
2021/12/17 506 506 488 497 740,200
2021/12/16 520 520 505 507 367,600
2021/12/15 505 522 505 510 522,000
2021/12/14 524 528 510 515 521,600
2021/12/13 530 531 511 521 583,300
2021/12/10 540 541 524 527 342,600
2021/12/09 549 553 542 543 288,600
2021/12/08 545 554 540 550 644,500
2021/12/07 526 539 525 535 352,800
2021/12/06 526 540 521 521 429,000
2021/12/03 520 533 517 532 501,000
2021/12/02 530 541 514 516 1,002,200
2021/12/01 553 555 532 540 922,400
2021/11/30 582 588 555 556 768,600
2021/11/29 589 609 576 582 1,696,700
2021/11/26 610 611 596 608 721,500
2021/11/25 636 637 611 615 1,334,200
2021/11/24 673 676 626 630 1,586,900
2021/11/22 670 691 663 683 1,075,400
2021/11/19 655 670 648 666 463,200
2021/11/18 680 680 643 659 1,336,300
2021/11/17 690 691 670 676 1,060,200
2021/11/16 683 695 679 690 576,100
2021/11/15 664 690 662 690 1,025,300
2021/11/12 691 699 665 670 1,316,700
2021/11/11 639 710 628 706 3,091,500
2021/11/10 616 688 611 654 4,101,200
2021/11/09 628 637 608 611 1,616,000
2021/11/08 632 635 617 627 938,200
2021/11/05 630 638 622 637 377,500
2021/11/04 644 645 624 625 454,700
2021/11/02 631 636 623 634 512,400
2021/11/01 637 642 630 631 416,500
2021/10/29 645 647 631 634 439,100
2021/10/28 641 652 635 642 396,600
2021/10/27 650 651 634 637 481,400
2021/10/26 634 656 633 655 704,600
2021/10/25 634 642 629 632 447,000
2021/10/22 622 643 621 636 333,900
2021/10/21 645 645 625 626 1,091,800
2021/10/20 649 653 643 647 464,500
2021/10/19 644 648 640 644 271,300
2021/10/18 647 653 640 643 351,500
2021/10/15 644 649 635 644 348,800
2021/10/14 646 659 641 642 309,900
2021/10/13 657 663 641 643 522,500
2021/10/12 651 667 644 657 920,300
2021/10/11 661 662 642 652 433,600
2021/10/08 648 660 645 654 413,200
2021/10/07 629 661 629 641 1,381,700
2021/10/06 618 645 618 632 1,693,600
2021/10/05 610 615 586 610 1,583,500
2021/10/04 628 628 602 612 1,046,300
2021/10/01 624 631 619 628 509,500
2021/09/30 626 638 623 625 508,000
2021/09/29 630 630 618 627 481,600
2021/09/28 626 633 617 632 717,700
2021/09/27 622 639 620 629 1,344,900
2021/09/24 604 620 602 618 678,300
2021/09/22 608 612 591 594 1,389,500
2021/09/21 606 616 601 608 894,100
2021/09/17 623 627 615 623 638,100
2021/09/16 630 638 608 617 1,767,000
2021/09/15 643 645 630 636 1,042,400
2021/09/14 666 666 641 646 1,570,900
2021/09/13 654 674 650 670 976,900
2021/09/10 657 661 648 656 1,099,400
2021/09/09 685 694 670 674 1,174,400
2021/09/08 687 701 683 697 1,117,600
2021/09/07 682 695 682 685 890,900
2021/09/06 690 691 666 682 1,011,200
2021/09/03 684 691 668 670 928,800
2021/09/02 665 697 659 691 1,491,500
2021/09/01 652 666 644 664 1,003,800
2021/08/31 650 660 642 656 778,500
2021/08/30 640 669 633 650 1,614,800
2021/08/27 636 643 625 630 760,400
2021/08/26 634 650 624 644 2,052,300
2021/08/25 623 637 618 634 1,142,500
2021/08/24 646 652 623 624 1,561,000
2021/08/23 626 652 625 638 1,244,300
2021/08/20 624 633 615 618 513,400
2021/08/19 610 624 603 614 797,900
2021/08/18 622 627 615 620 665,000
2021/08/17 625 631 617 617 971,500
2021/08/16 620 630 614 627 533,100
2021/08/13 638 640 623 624 977,200
2021/08/12 613 642 612 635 1,051,500
2021/08/11 635 647 613 619 1,849,000
2021/08/10 593 645 593 639 1,636,800
2021/08/06 571 611 564 601 1,975,600
2021/08/05 608 642 607 630 1,342,400
2021/08/04 652 655 607 607 1,928,900
2021/08/03 654 678 649 657 1,470,400
2021/08/02 650 656 636 651 649,300
2021/07/30 661 667 641 648 577,500
2021/07/29 658 668 651 666 542,900
2021/07/28 667 673 644 651 1,224,500
2021/07/27 665 672 663 670 395,600
2021/07/26 667 674 658 664 893,300
2021/07/21 658 674 647 647 1,057,200
2021/07/20 662 670 651 652 613,100
2021/07/19 665 676 654 668 872,100
2021/07/16 660 671 659 666 226,100
2021/07/15 655 667 652 665 708,900
2021/07/14 648 673 648 665 925,700
2021/07/13 642 658 641 653 710,900
2021/07/12 644 646 630 638 832,800
2021/07/09 629 639 619 634 752,900
2021/07/08 654 662 635 636 1,473,000
2021/07/07 658 670 650 651 1,675,000
2021/07/06 686 687 665 674 1,138,700
2021/07/05 693 700 684 688 508,400
2021/07/02 679 705 677 693 1,069,600
2021/07/01 692 693 675 680 1,110,700
2021/06/30 691 698 685 695 842,400
2021/06/29 688 695 679 683 808,900
2021/06/28 689 694 686 688 237,800
2021/06/25 690 698 686 686 299,100
2021/06/24 695 696 680 682 715,100
2021/06/23 704 707 697 697 263,600
2021/06/22 707 708 695 697 694,000
2021/06/21 703 715 694 696 990,100
2021/06/18 713 723 706 707 321,700
2021/06/17 718 725 708 713 577,500
2021/06/16 735 743 715 719 1,054,000
2021/06/15 713 741 709 736 632,200
2021/06/14 719 725 706 719 545,900
2021/06/11 715 719 711 715 347,600
2021/06/10 694 711 687 711 472,200
2021/06/09 692 703 689 694 734,100
2021/06/08 679 693 679 692 431,700
2021/06/07 668 681 666 680 635,800
2021/06/04 670 674 662 663 714,600
2021/06/03 672 682 668 672 688,400
2021/06/02 685 687 672 672 493,100
2021/06/01 688 693 680 692 1,191,700
2021/05/31 694 698 675 681 957,600
2021/05/28 702 709 693 694 472,300
2021/05/27 695 709 691 695 1,612,100
2021/05/26 688 707 684 698 1,075,000
2021/05/25 701 719 700 700 1,212,800
2021/05/24 710 713 679 693 2,079,000
2021/05/21 722 731 704 713 1,265,200
2021/05/20 711 725 694 711 1,410,200
2021/05/19 724 731 703 720 1,663,200
2021/05/18 676 734 676 723 1,801,600
2021/05/17 664 705 652 667 2,107,400
2021/05/14 640 662 627 654 2,139,300
2021/05/13 728 729 685 690 1,226,900
2021/05/12 743 751 736 746 539,900
2021/05/11 770 775 750 753 511,800
2021/05/10 782 786 765 780 365,800
2021/05/07 773 790 768 782 486,100
2021/05/06 764 773 758 768 412,300
2021/04/30 755 777 754 771 612,600
2021/04/28 773 773 750 766 851,400
2021/04/27 822 824 781 781 1,902,400
2021/04/26 815 890 802 835 2,905,500
2021/04/23 822 827 809 811 199,400
2021/04/22 823 824 807 816 232,000
2021/04/21 825 825 807 814 386,700
2021/04/20 849 850 836 839 276,500
2021/04/19 862 862 849 851 205,300
2021/04/16 850 869 850 859 317,600
2021/04/15 851 856 844 855 144,000
2021/04/14 848 859 842 856 231,400
2021/04/13 841 851 840 846 175,300
2021/04/12 851 861 839 847 250,200
2021/04/09 850 861 846 849 281,000
2021/04/08 835 847 824 845 320,900
2021/04/07 854 867 840 840 520,300
2021/04/06 848 858 840 854 458,500
2021/04/05 835 845 829 838 263,400
2021/04/02 823 834 817 830 286,200
2021/04/01 810 822 810 818 218,900
2021/03/31 805 814 799 805 235,300
2021/03/30 813 819 806 808 319,100
2021/03/29 821 822 804 808 351,800
2021/03/26 808 821 802 813 510,200
2021/03/25 797 800 780 795 607,600
2021/03/24 817 817 794 797 551,900
2021/03/23 841 848 823 823 446,000
2021/03/22 840 844 829 836 374,500
2021/03/19 844 845 831 843 553,000
2021/03/18 844 854 840 852 326,700
2021/03/17 829 848 825 848 327,000
2021/03/16 827 836 826 833 317,000
2021/03/15 840 840 823 834 388,900
2021/03/12 829 839 820 838 435,200
2021/03/11 824 827 812 824 342,200
2021/03/10 831 831 813 815 227,700
2021/03/09 816 824 805 822 297,500
2021/03/08 826 832 813 815 347,100
2021/03/05 821 821 795 820 650,000
2021/03/04 842 846 813 830 468,100
2021/03/03 862 871 844 854 412,300
2021/03/02 875 888 854 861 532,900
2021/03/01 854 870 843 867 531,900
2021/02/26 860 865 840 840 514,400
2021/02/25 881 889 872 878 624,000
2021/02/24 872 887 861 873 866,900
2021/02/22 853 874 841 867 813,400
2021/02/19 838 842 818 823 484,000
2021/02/18 872 872 849 849 561,400
2021/02/17 878 889 867 870 470,400
2021/02/16 874 891 860 886 886,500
2021/02/15 910 918 871 874 929,900
2021/02/12 897 946 895 908 1,831,200
2021/02/10 965 971 928 943 850,400
2021/02/09 992 999 951 959 529,300
2021/02/08 995 1,015 988 989 509,600
2021/02/05 975 997 967 993 448,900
2021/02/04 930 969 927 963 474,600
2021/02/03 926 952 926 935 446,300
2021/02/02 915 929 913 924 183,000
2021/02/01 909 922 902 914 198,600
2021/01/29 920 937 908 912 387,500
2021/01/28 917 928 913 920 314,200
2021/01/27 915 935 914 933 379,100
2021/01/26 927 930 907 914 253,600
2021/01/25 905 922 899 921 336,800
2021/01/22 889 903 883 901 307,500
2021/01/21 889 900 883 892 296,500
2021/01/20 879 889 869 887 272,700
2021/01/19 878 880 871 875 232,500
2021/01/18 876 881 865 878 324,100
2021/01/15 888 890 875 886 388,200
2021/01/14 903 911 885 896 378,700
2021/01/13 906 914 894 898 365,700
2021/01/12 900 915 898 906 421,200
2021/01/08 903 912 898 911 254,600
2021/01/07 916 920 889 900 519,500
2021/01/06 910 918 900 907 286,800
2021/01/05 888 907 881 904 383,100
2021/01/04 897 898 875 888 323,000

このページの先頭へ