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
2022/12/30 432 438 428 432 966,000
2022/12/29 419 433 418 425 1,052,500
2022/12/28 427 432 416 427 929,800
2022/12/27 426 439 424 428 1,196,700
2022/12/26 430 432 415 423 1,040,100
2022/12/23 426 436 425 431 965,800
2022/12/22 411 432 410 431 1,946,500
2022/12/21 405 418 402 410 1,296,500
2022/12/20 423 426 395 406 2,091,900
2022/12/19 420 429 418 424 802,500
2022/12/16 425 430 417 421 863,900
2022/12/15 432 433 427 429 541,000
2022/12/14 440 441 425 433 906,900
2022/12/13 444 450 436 437 1,222,700
2022/12/12 451 456 443 447 1,291,100
2022/12/09 445 456 436 449 1,683,000
2022/12/08 430 441 424 440 1,461,200
2022/12/07 431 441 425 436 2,288,200
2022/12/06 494 494 410 438 8,173,300
2022/12/05 507 513 494 509 2,087,100
2022/12/02 492 513 487 506 2,778,100
2022/12/01 501 507 484 484 1,508,500
2022/11/30 495 498 486 490 1,328,200
2022/11/29 485 506 479 503 1,413,200
2022/11/28 493 493 480 491 1,532,500
2022/11/25 512 521 497 497 1,548,500
2022/11/24 510 517 496 510 2,215,400
2022/11/22 502 502 492 492 1,062,700
2022/11/21 505 511 494 502 1,362,900
2022/11/18 522 526 512 512 1,645,500
2022/11/17 512 558 510 532 3,817,600
2022/11/16 498 514 494 511 1,242,000
2022/11/15 501 502 489 497 905,200
2022/11/14 502 503 485 500 1,159,900
2022/11/11 499 510 493 498 2,047,900
2022/11/10 491 507 473 491 3,754,800
2022/11/09 485 529 475 501 7,618,100
2022/11/08 472 492 462 471 5,069,400
2022/11/07 445 467 442 467 1,836,400
2022/11/04 435 445 430 444 1,228,600
2022/11/02 451 453 439 442 1,621,800
2022/11/01 468 469 453 456 1,088,900
2022/10/31 459 464 454 463 851,000
2022/10/28 453 456 442 455 1,398,100
2022/10/27 463 466 454 461 1,052,400
2022/10/26 476 482 459 460 1,690,800
2022/10/25 472 480 468 470 1,476,500
2022/10/24 470 477 455 477 2,164,400
2022/10/21 462 474 461 470 1,389,300
2022/10/20 479 484 458 467 3,864,700
2022/10/19 500 522 483 484 5,457,600
2022/10/18 470 531 468 503 11,162,400
2022/10/17 468 475 453 454 2,168,900
2022/10/14 468 480 463 479 1,656,800
2022/10/13 469 472 455 456 2,395,900
2022/10/12 471 480 462 474 1,840,400
2022/10/11 477 487 469 473 2,084,500
2022/10/07 490 505 481 485 2,412,800
2022/10/06 511 521 492 494 3,274,200
2022/10/05 520 524 497 509 4,705,000
2022/10/04 474 520 474 516 6,099,000
2022/10/03 493 496 464 473 4,735,900
2022/09/30 499 507 478 502 3,960,700
2022/09/29 491 526 486 499 7,307,500
2022/09/28 466 487 448 478 5,381,700
2022/09/27 456 487 452 470 2,339,200
2022/09/26 448 465 444 453 1,876,000
2022/09/22 442 458 440 456 1,448,700
2022/09/21 434 454 427 450 1,523,400
2022/09/20 423 437 414 437 1,545,600
2022/09/16 438 441 414 419 1,497,900
2022/09/15 435 444 428 438 1,530,900
2022/09/14 420 448 420 440 2,601,600
2022/09/13 440 457 434 435 2,909,500
2022/09/12 434 450 421 432 3,489,600
2022/09/09 420 444 420 439 5,540,700
2022/09/08 387 417 387 416 5,167,300
2022/09/07 383 385 373 379 1,513,000
2022/09/06 409 411 383 387 4,361,300
2022/09/05 384 411 383 408 2,725,300
2022/09/02 396 396 387 389 991,700
2022/09/01 401 402 396 398 706,800
2022/08/31 398 407 397 407 757,400
2022/08/30 400 403 395 402 754,000
2022/08/29 401 405 397 400 1,064,300
2022/08/26 411 417 410 413 573,800
2022/08/25 420 420 411 411 463,600
2022/08/24 419 423 408 417 1,429,100
2022/08/23 417 420 413 417 740,100
2022/08/22 418 422 413 418 888,400
2022/08/19 430 431 421 423 563,000
2022/08/18 427 434 423 430 746,200
2022/08/17 435 435 429 432 829,100
2022/08/16 432 440 431 435 845,400
2022/08/15 428 437 424 434 715,400
2022/08/12 436 437 425 428 862,800
2022/08/10 441 441 433 438 635,700
2022/08/09 443 446 439 442 755,900
2022/08/08 455 456 434 443 1,330,200
2022/08/05 470 482 455 456 2,532,900
2022/08/04 457 464 453 461 1,017,600
2022/08/03 471 471 459 461 721,800
2022/08/02 465 468 458 464 606,700
2022/08/01 464 471 458 466 744,700
2022/07/29 480 480 461 464 1,019,900
2022/07/28 480 481 468 473 959,400
2022/07/27 475 481 468 476 787,000
2022/07/26 475 482 471 477 740,600
2022/07/25 491 494 472 480 1,512,900
2022/07/22 507 513 497 499 772,000
2022/07/21 492 515 492 506 1,748,600
2022/07/20 488 515 484 488 2,213,000
2022/07/19 483 485 462 480 1,598,200
2022/07/15 487 500 476 483 1,678,500
2022/07/14 473 495 465 486 1,569,000
2022/07/13 468 473 457 471 1,135,100
2022/07/12 475 478 457 468 2,441,500
2022/07/11 491 502 480 491 2,058,900
2022/07/08 473 487 463 478 1,668,100
2022/07/07 504 514 459 476 6,651,800
2022/07/06 545 559 522 522 3,812,100
2022/07/05 565 569 540 551 3,495,600
2022/07/04 580 597 567 579 2,078,200
2022/07/01 592 617 572 598 3,896,500
2022/06/30 574 620 565 599 4,460,000
2022/06/29 536 578 536 574 5,068,200
2022/06/28 464 546 460 546 6,305,600
2022/06/27 454 467 444 466 1,272,800
2022/06/24 431 453 425 451 1,084,900
2022/06/23 410 424 406 423 1,024,100
2022/06/22 431 431 405 411 1,111,500
2022/06/21 433 439 425 431 632,500
2022/06/20 437 440 418 429 690,700
2022/06/17 449 452 436 437 723,300
2022/06/16 476 479 453 456 1,246,800
2022/06/15 488 491 476 481 432,200
2022/06/14 480 492 479 491 389,000
2022/06/13 490 495 480 487 711,400
2022/06/10 507 511 498 505 460,500
2022/06/09 496 519 494 515 865,300
2022/06/08 485 496 481 492 518,800
2022/06/07 489 489 474 480 688,600
2022/06/06 492 500 485 489 424,800
2022/06/03 498 500 488 495 409,500
2022/06/02 502 506 486 492 865,700
2022/06/01 501 509 495 508 568,300
2022/05/31 495 516 484 504 1,374,100
2022/05/30 469 495 469 489 820,800
2022/05/27 473 483 461 472 598,200
2022/05/26 469 484 468 468 625,200
2022/05/25 494 495 469 470 1,038,400
2022/05/24 470 499 468 497 1,436,900
2022/05/23 454 479 453 476 1,331,300
2022/05/20 445 452 443 451 322,400
2022/05/19 438 451 438 447 432,000
2022/05/18 444 452 440 446 330,000
2022/05/17 431 454 431 444 671,800
2022/05/16 443 449 431 431 524,200
2022/05/13 441 466 426 434 1,140,300
2022/05/12 431 431 416 417 581,500
2022/05/11 423 442 423 438 377,900
2022/05/10 430 430 409 427 788,400
2022/05/09 436 442 426 426 466,400
2022/05/06 436 450 426 442 364,600
2022/05/02 444 450 439 439 280,400
2022/04/28 455 456 439 444 612,900
2022/04/27 455 468 449 463 820,600
2022/04/26 435 459 435 459 771,500
2022/04/25 420 432 418 429 390,900
2022/04/22 427 433 421 428 304,000
2022/04/21 430 439 426 435 388,500
2022/04/20 444 449 438 438 373,000
2022/04/19 441 445 436 436 196,000
2022/04/18 453 453 431 439 775,900
2022/04/15 465 468 455 457 447,200
2022/04/14 465 476 462 469 472,000
2022/04/13 453 465 451 465 350,900
2022/04/12 446 469 443 455 508,000
2022/04/11 462 462 447 450 395,900
2022/04/08 453 465 450 462 387,300
2022/04/07 461 466 453 453 440,800
2022/04/06 470 478 461 469 419,900
2022/04/05 483 484 469 475 552,200
2022/04/04 454 475 452 475 551,700
2022/04/01 440 451 434 450 274,800
2022/03/31 450 455 446 446 383,700
2022/03/30 440 451 438 449 618,600
2022/03/29 415 437 413 436 603,600
2022/03/28 445 445 420 421 524,600
2022/03/25 460 466 430 447 2,028,400
2022/03/24 427 429 419 429 188,300
2022/03/23 420 431 419 427 497,400
2022/03/22 424 425 410 414 278,800
2022/03/18 411 420 409 418 504,200
2022/03/17 409 416 407 415 378,800
2022/03/16 396 407 394 403 587,600
2022/03/15 375 383 370 380 341,700
2022/03/14 378 385 377 377 319,900
2022/03/11 382 387 376 380 335,000
2022/03/10 393 397 387 390 485,500
2022/03/09 385 391 379 383 486,400
2022/03/08 380 397 380 381 574,300
2022/03/07 391 394 382 388 605,100
2022/03/04 404 408 396 403 397,600
2022/03/03 420 424 409 411 296,800
2022/03/02 406 418 405 415 551,000
2022/03/01 402 416 402 413 498,600
2022/02/28 393 401 388 397 536,700
2022/02/25 384 392 378 391 507,700
2022/02/24 376 380 365 370 639,900
2022/02/22 390 394 378 380 637,900
2022/02/21 396 404 390 398 613,900
2022/02/18 406 412 402 406 428,700
2022/02/17 423 427 412 412 605,500
2022/02/16 433 437 423 429 413,400
2022/02/15 419 437 419 423 1,023,200
2022/02/14 427 428 406 418 1,370,600
2022/02/10 442 450 432 439 1,251,500
2022/02/09 439 455 438 450 1,092,000
2022/02/08 432 442 429 433 1,010,000
2022/02/07 454 459 433 435 1,450,800
2022/02/04 452 458 449 458 500,100
2022/02/03 465 465 450 457 717,300
2022/02/02 441 468 441 468 1,107,700
2022/02/01 445 453 440 444 1,174,300
2022/01/31 427 445 427 434 1,068,700
2022/01/28 429 434 417 427 1,011,400
2022/01/27 449 451 418 422 1,017,800
2022/01/26 434 455 434 448 914,100
2022/01/25 465 467 432 438 1,049,200
2022/01/24 447 461 436 457 1,119,600
2022/01/21 452 475 448 471 1,087,300
2022/01/20 444 465 439 460 962,400
2022/01/19 451 458 437 441 805,000
2022/01/18 460 468 456 459 520,900
2022/01/17 461 467 457 462 468,800
2022/01/14 469 471 458 464 437,400
2022/01/13 477 481 470 475 306,100
2022/01/12 469 482 467 481 370,400
2022/01/11 469 475 460 463 360,800
2022/01/07 476 482 461 471 892,000
2022/01/06 490 490 470 474 1,205,400
2022/01/05 495 508 494 496 846,000
2022/01/04 497 508 496 502 460,500

このページの先頭へ