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
2026/07/07 227 235 215 217 17,313,900
2026/07/06 195 245 195 241 43,286,000
2026/07/03 198 199 193 195 1,994,700
2026/07/02 193 203 191 198 2,438,300
2026/07/01 210 210 189 194 6,087,100
2026/06/30 215 216 210 210 1,785,800
2026/06/29 218 221 211 215 1,514,400
2026/06/26 213 214 206 210 2,037,500
2026/06/25 212 214 207 209 3,832,700
2026/06/24 218 222 205 207 3,757,800
2026/06/23 230 232 220 221 3,651,800
2026/06/22 229 235 226 226 1,958,700
2026/06/19 234 236 226 226 2,797,300
2026/06/18 243 248 232 233 4,160,700
2026/06/17 234 250 231 244 5,415,800
2026/06/16 228 230 221 226 4,241,800
2026/06/15 233 238 227 227 2,755,700
2026/06/12 233 236 224 229 3,036,200
2026/06/11 232 238 225 232 8,108,400
2026/06/10 252 258 233 236 6,703,800
2026/06/09 255 260 245 252 5,916,100
2026/06/08 249 269 245 255 12,090,600
2026/06/05 231 250 230 244 4,503,600
2026/06/04 225 240 225 235 5,741,600
2026/06/03 231 240 220 228 8,611,700
2026/06/02 227 231 217 225 7,401,100
2026/06/01 237 237 221 229 7,577,500
2026/05/29 241 250 232 237 7,921,200
2026/05/28 231 248 226 233 17,151,100
2026/05/27 251 258 237 239 18,764,700
2026/05/26 298 302 253 259 31,939,200
2026/05/25 350 358 310 310 23,223,000
2026/05/22 343 382 337 358 44,604,000
2026/05/21 315 342 285 335 27,111,300
2026/05/20 329 339 312 315 18,227,700
2026/05/19 300 348 300 337 39,654,200
2026/05/18 280 319 257 304 32,498,900
2026/05/15 238 275 222 275 24,671,600
2026/05/14 249 251 238 238 7,982,100
2026/05/13 229 261 228 255 14,313,200
2026/05/12 232 248 221 224 10,770,100
2026/05/11 224 228 216 219 6,174,300
2026/05/08 211 229 211 224 7,213,300
2026/05/07 213 219 210 211 6,223,800
2026/05/01 209 212 200 207 8,084,400
2026/04/30 245 247 208 210 21,672,200
2026/04/28 247 258 241 245 9,543,200
2026/04/27 255 260 241 249 13,514,000
2026/04/24 290 290 257 258 19,909,300
2026/04/23 318 323 298 302 15,846,600
2026/04/22 339 386 308 334 46,337,100
2026/04/21 323 330 297 309 17,493,100
2026/04/20 344 349 326 330 7,846,800
2026/04/17 346 353 332 341 8,565,600
2026/04/16 360 389 343 350 24,598,900
2026/04/15 313 353 306 346 21,223,700
2026/04/14 310 312 304 309 2,448,200
2026/04/13 306 308 298 302 2,935,000
2026/04/10 311 315 293 312 8,261,700
2026/04/09 330 330 309 309 5,753,100
2026/04/08 328 334 321 331 4,096,300
2026/04/07 319 334 317 320 4,606,900
2026/04/06 332 333 306 316 6,705,300
2026/04/03 344 352 330 340 6,117,800
2026/03/27 312 332 307 324 4,613,400
2026/03/26 340 340 319 320 4,380,400
2026/03/25 332 337 323 332 3,970,000
2026/03/24 351 360 326 330 8,472,000
2026/03/23 367 380 346 346 7,479,000
2026/03/19 375 385 364 383 5,803,000
2026/03/18 373 396 361 389 7,499,100
2026/03/17 397 400 365 374 7,697,500
2026/03/16 410 411 356 391 17,602,800
2026/03/13 395 417 388 404 8,028,900
2026/03/12 442 446 406 407 12,875,800
2026/03/11 421 443 412 434 17,140,500
2026/03/10 375 413 375 405 15,763,600
2026/03/09 375 389 366 367 8,590,200
2026/03/06 354 394 349 383 11,305,100
2026/03/05 342 364 338 362 9,293,400
2026/03/04 337 343 317 334 6,913,300
2026/03/03 333 352 333 343 7,656,400
2026/03/02 322 337 322 326 3,699,800
2026/02/27 326 340 321 335 5,572,800
2026/02/26 312 338 311 336 5,730,500
2026/02/25 306 319 303 307 2,705,800
2026/02/24 304 317 302 307 2,050,200
2026/02/20 320 322 308 310 2,410,400
2026/02/19 319 326 309 325 2,946,400
2026/02/18 325 329 318 320 2,172,800
2026/02/17 334 334 322 327 2,380,000
2026/02/16 349 353 333 335 6,042,100
2026/02/13 331 367 324 339 9,221,700
2026/02/12 337 342 320 323 4,521,500
2026/02/10 312 339 312 339 4,018,300
2026/02/09 310 318 298 315 2,582,800
2026/02/06 310 312 287 305 6,237,000
2026/02/05 310 321 308 316 1,875,800
2026/02/04 303 321 303 315 4,624,700
2026/02/03 336 337 298 303 8,993,900
2026/02/02 333 346 327 328 4,902,100
2026/01/30 332 343 331 341 1,352,100
2026/01/29 334 340 331 336 3,016,000
2026/01/28 350 350 335 338 4,681,000
2026/01/27 363 364 348 354 4,490,500
2026/01/26 353 367 346 358 6,390,400
2026/01/23 340 363 340 352 8,017,200
2026/01/22 330 352 330 338 4,912,400
2026/01/21 337 346 330 333 6,622,200
2026/01/20 329 356 326 343 9,655,400
2026/01/19 350 351 322 327 10,406,200
2026/01/16 365 366 346 355 5,313,700
2026/01/15 360 377 355 362 6,628,000
2026/01/14 366 382 348 363 8,243,200
2026/01/13 373 376 352 360 7,430,000
2026/01/09 373 391 370 371 4,903,700
2026/01/08 360 379 360 377 4,435,700
2026/01/07 351 372 340 367 4,965,400
2026/01/06 352 370 349 350 4,076,300
2026/01/05 374 375 352 352 5,667,600

このページの先頭へ