ＫＬＡＳＳ(6233)の株価時系列情報
ＫＬＡＳＳ(6233)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 445 | 445 | 441 | 445 | 4,500 |
| 2025/07/30 | 437 | 444 | 437 | 444 | 2,700 |
| 2025/07/29 | 441 | 441 | 437 | 437 | 1,200 |
| 2025/07/28 | 444 | 444 | 434 | 441 | 3,300 |
| 2025/07/25 | 442 | 442 | 432 | 436 | 3,800 |
| 2025/07/24 | 438 | 442 | 435 | 442 | 4,300 |
| 2025/07/23 | 438 | 441 | 436 | 438 | 2,000 |
| 2025/07/22 | 444 | 446 | 430 | 439 | 7,700 |
| 2025/07/18 | 447 | 447 | 438 | 440 | 2,300 |
| 2025/07/17 | 431 | 439 | 431 | 439 | 2,200 |
| 2025/07/16 | 439 | 442 | 435 | 439 | 6,300 |
| 2025/07/15 | 437 | 439 | 434 | 438 | 3,600 |
| 2025/07/14 | 433 | 478 | 425 | 432 | 81,200 |
| 2025/07/11 | 430 | 433 | 426 | 431 | 7,300 |
| 2025/07/10 | 427 | 430 | 425 | 430 | 6,000 |
| 2025/07/09 | 425 | 428 | 424 | 424 | 2,100 |
| 2025/07/08 | 425 | 425 | 423 | 423 | 3,400 |
| 2025/07/07 | 425 | 425 | 422 | 423 | 8,200 |
| 2025/07/04 | 429 | 429 | 425 | 425 | 2,900 |
| 2025/07/03 | 423 | 426 | 420 | 423 | 11,700 |
| 2025/07/02 | 426 | 428 | 424 | 425 | 8,100 |
| 2025/07/01 | 439 | 439 | 427 | 430 | 5,800 |
| 2025/06/30 | 426 | 440 | 426 | 439 | 12,900 |
| 2025/06/27 | 424 | 427 | 423 | 425 | 1,400 |
| 2025/06/26 | 424 | 425 | 423 | 423 | 1,600 |
| 2025/06/25 | 427 | 428 | 422 | 422 | 3,800 |
| 2025/06/24 | 436 | 436 | 428 | 432 | 2,000 |
| 2025/06/23 | 423 | 428 | 423 | 428 | 4,100 |
| 2025/06/20 | 437 | 437 | 422 | 422 | 3,800 |
| 2025/06/19 | 421 | 434 | 421 | 434 | 2,700 |
| 2025/06/18 | 423 | 423 | 420 | 421 | 2,000 |
| 2025/06/17 | 422 | 424 | 420 | 421 | 2,100 |
| 2025/06/16 | 422 | 428 | 421 | 421 | 1,900 |
| 2025/06/13 | 425 | 440 | 422 | 422 | 6,700 |
| 2025/06/12 | 427 | 430 | 425 | 425 | 3,500 |
| 2025/06/11 | 426 | 431 | 426 | 427 | 2,000 |
| 2025/06/10 | 428 | 441 | 426 | 426 | 6,700 |
| 2025/06/09 | 430 | 432 | 425 | 432 | 2,600 |
| 2025/06/06 | 425 | 427 | 423 | 425 | 2,700 |
| 2025/06/05 | 419 | 440 | 416 | 425 | 54,400 |
| 2025/06/04 | 417 | 421 | 415 | 420 | 8,800 |
| 2025/06/03 | 420 | 422 | 417 | 417 | 2,400 |
| 2025/06/02 | 427 | 427 | 423 | 424 | 3,400 |
| 2025/05/30 | 426 | 430 | 425 | 425 | 5,000 |
| 2025/05/29 | 431 | 431 | 421 | 421 | 1,500 |
| 2025/05/28 | 417 | 432 | 416 | 432 | 7,900 |
| 2025/05/27 | 416 | 420 | 414 | 414 | 3,700 |
| 2025/05/26 | 424 | 424 | 413 | 416 | 11,700 |
| 2025/05/23 | 421 | 426 | 421 | 424 | 3,400 |
| 2025/05/22 | 429 | 430 | 425 | 425 | 2,100 |
| 2025/05/21 | 422 | 441 | 422 | 430 | 10,500 |
| 2025/05/20 | 432 | 432 | 422 | 422 | 3,500 |
| 2025/05/19 | 426 | 426 | 421 | 422 | 4,700 |
| 2025/05/16 | 425 | 445 | 418 | 418 | 39,000 |
| 2025/05/15 | 417 | 420 | 414 | 417 | 5,200 |
| 2025/05/14 | 416 | 420 | 415 | 415 | 4,200 |
| 2025/05/13 | 431 | 461 | 414 | 416 | 210,300 |
| 2025/05/12 | 405 | 458 | 403 | 423 | 179,000 |
| 2025/05/09 | 411 | 411 | 404 | 407 | 2,300 |
| 2025/05/08 | 405 | 425 | 402 | 406 | 26,500 |
| 2025/05/07 | 405 | 409 | 405 | 405 | 2,700 |
| 2025/05/02 | 411 | 411 | 404 | 405 | 1,000 |
| 2025/05/01 | 417 | 417 | 405 | 406 | 5,000 |
| 2025/04/30 | 403 | 417 | 403 | 417 | 7,500 |
| 2025/04/28 | 416 | 416 | 399 | 403 | 13,100 |
| 2025/04/25 | 413 | 420 | 405 | 408 | 27,500 |
| 2025/04/24 | 458 | 463 | 421 | 421 | 37,600 |
| 2025/04/23 | 425 | 472 | 425 | 458 | 130,200 |
| 2025/04/22 | 487 | 543 | 417 | 430 | 1,599,500 |
| 2025/04/21 | 400 | 474 | 389 | 463 | 1,176,100 |
| 2025/04/18 | 383 | 423 | 381 | 395 | 229,600 |
| 2025/04/17 | 381 | 414 | 375 | 407 | 185,900 |
| 2025/04/16 | 371 | 377 | 371 | 375 | 1,800 |
| 2025/04/15 | 368 | 377 | 368 | 375 | 800 |
| 2025/04/14 | 365 | 368 | 350 | 368 | 5,800 |
| 2025/04/11 | 359 | 365 | 355 | 365 | 4,500 |
| 2025/04/10 | 371 | 371 | 363 | 365 | 3,900 |
| 2025/04/09 | 355 | 358 | 349 | 357 | 800 |
| 2025/04/08 | 361 | 369 | 355 | 355 | 5,500 |
| 2025/04/07 | 349 | 354 | 339 | 349 | 11,900 |
| 2025/04/04 | 383 | 387 | 352 | 361 | 9,800 |
| 2025/04/03 | 398 | 398 | 380 | 388 | 5,100 |
| 2025/04/02 | 406 | 406 | 400 | 402 | 4,700 |
| 2025/04/01 | 407 | 407 | 403 | 405 | 8,300 |
| 2025/03/31 | 406 | 417 | 406 | 415 | 3,800 |
| 2025/03/28 | 411 | 412 | 406 | 409 | 2,400 |
| 2025/03/27 | 411 | 412 | 410 | 410 | 1,800 |
| 2025/03/26 | 412 | 412 | 410 | 410 | 900 |
| 2025/03/25 | 411 | 412 | 410 | 412 | 600 |
| 2025/03/24 | 410 | 413 | 410 | 413 | 500 |
| 2025/03/21 | 411 | 413 | 410 | 410 | 2,000 |
| 2025/03/19 | 419 | 419 | 411 | 411 | 2,600 |
| 2025/03/18 | 414 | 416 | 411 | 413 | 2,600 |
| 2025/03/17 | 422 | 426 | 414 | 414 | 2,800 |
| 2025/03/14 | 423 | 432 | 418 | 422 | 6,100 |
| 2025/03/13 | 434 | 434 | 419 | 423 | 6,100 |
| 2025/03/12 | 440 | 442 | 425 | 426 | 9,200 |
| 2025/03/11 | 412 | 460 | 412 | 445 | 56,500 |
| 2025/03/10 | 410 | 415 | 409 | 409 | 3,300 |
| 2025/03/07 | 403 | 407 | 401 | 407 | 1,200 |
| 2025/03/06 | 406 | 407 | 403 | 403 | 1,700 |
| 2025/03/04 | 401 | 405 | 401 | 405 | 900 |
| 2025/03/03 | 400 | 403 | 400 | 403 | 7,300 |
| 2025/02/28 | 401 | 405 | 401 | 405 | 1,900 |
| 2025/02/27 | 405 | 405 | 402 | 402 | 400 |
| 2025/02/26 | 403 | 404 | 400 | 401 | 2,600 |
| 2025/02/25 | 402 | 405 | 401 | 401 | 2,000 |
| 2025/02/21 | 403 | 404 | 402 | 404 | 1,900 |
| 2025/02/20 | 404 | 405 | 404 | 404 | 700 |
| 2025/02/19 | 407 | 410 | 406 | 406 | 1,200 |
| 2025/02/18 | 404 | 411 | 404 | 410 | 1,000 |
| 2025/02/17 | 412 | 413 | 405 | 405 | 6,900 |
| 2025/02/14 | 411 | 420 | 408 | 420 | 4,400 |
| 2025/02/13 | 406 | 414 | 406 | 413 | 1,300 |
| 2025/02/12 | 405 | 413 | 403 | 406 | 5,300 |
| 2025/02/10 | 418 | 418 | 402 | 405 | 11,000 |
| 2025/02/07 | 425 | 426 | 418 | 418 | 3,100 |
| 2025/02/06 | 445 | 445 | 426 | 426 | 3,300 |
| 2025/02/05 | 431 | 439 | 429 | 429 | 900 |
| 2025/02/04 | 451 | 451 | 426 | 427 | 6,900 |
| 2025/02/03 | 418 | 444 | 418 | 435 | 12,800 |
| 2025/01/31 | 417 | 453 | 413 | 421 | 35,800 |
| 2025/01/30 | 410 | 416 | 409 | 412 | 5,400 |
| 2025/01/29 | 406 | 408 | 406 | 408 | 500 |
| 2025/01/28 | 407 | 407 | 406 | 406 | 900 |
| 2025/01/27 | 407 | 412 | 406 | 412 | 1,400 |
| 2025/01/24 | 405 | 411 | 405 | 407 | 2,700 |
| 2025/01/23 | 401 | 422 | 401 | 406 | 3,400 |
| 2025/01/22 | 400 | 401 | 399 | 399 | 500 |
| 2025/01/21 | 399 | 400 | 399 | 400 | 700 |
| 2025/01/20 | 404 | 404 | 402 | 402 | 300 |
| 2025/01/17 | 401 | 409 | 395 | 406 | 3,100 |
| 2025/01/16 | 397 | 398 | 397 | 397 | 600 |
| 2025/01/15 | 396 | 400 | 396 | 397 | 1,600 |
| 2025/01/14 | 400 | 400 | 399 | 399 | 500 |
| 2025/01/10 | 399 | 400 | 395 | 400 | 2,400 |
| 2025/01/09 | 399 | 400 | 399 | 399 | 1,400 |
| 2025/01/08 | 399 | 404 | 399 | 400 | 800 |
| 2025/01/07 | 400 | 401 | 399 | 399 | 500 |
| 2025/01/06 | 403 | 410 | 400 | 400 | 7,100 |
| 2024/12/30 | 393 | 398 | 393 | 398 | 3,100 |
| 2024/12/27 | 389 | 394 | 389 | 392 | 3,300 |
| 2024/12/26 | 391 | 391 | 389 | 390 | 5,100 |
| 2024/12/25 | 399 | 399 | 391 | 395 | 6,400 |
| 2024/12/24 | 391 | 393 | 390 | 393 | 1,700 |
| 2024/12/23 | 393 | 394 | 391 | 392 | 4,800 |
| 2024/12/20 | 395 | 397 | 392 | 393 | 6,100 |
| 2024/12/19 | 393 | 396 | 392 | 395 | 3,200 |
| 2024/12/18 | 396 | 396 | 392 | 396 | 4,500 |
| 2024/12/17 | 400 | 401 | 397 | 397 | 1,100 |
| 2024/12/16 | 414 | 414 | 400 | 400 | 8,200 |
| 2024/12/13 | 396 | 398 | 391 | 398 | 3,800 |
| 2024/12/12 | 398 | 403 | 395 | 401 | 28,100 |
| 2024/12/11 | 401 | 401 | 396 | 399 | 3,900 |
| 2024/12/10 | 401 | 404 | 401 | 401 | 2,000 |
| 2024/12/09 | 402 | 404 | 398 | 404 | 2,100 |
| 2024/12/06 | 402 | 404 | 402 | 402 | 1,100 |
| 2024/12/05 | 410 | 410 | 401 | 403 | 3,500 |
| 2024/12/04 | 403 | 412 | 402 | 412 | 3,000 |
| 2024/12/03 | 404 | 404 | 401 | 403 | 4,600 |
| 2024/12/02 | 409 | 409 | 390 | 398 | 7,300 |
| 2024/11/29 | 401 | 407 | 400 | 407 | 4,200 |
| 2024/11/28 | 410 | 410 | 398 | 403 | 5,900 |
| 2024/11/27 | 434 | 434 | 406 | 407 | 21,200 |
| 2024/11/26 | 436 | 440 | 429 | 432 | 16,100 |
| 2024/11/25 | 458 | 458 | 434 | 436 | 10,900 |
| 2024/11/22 | 467 | 468 | 452 | 452 | 10,000 |
| 2024/11/21 | 478 | 478 | 461 | 461 | 8,200 |
| 2024/11/20 | 480 | 480 | 463 | 470 | 15,300 |
| 2024/11/19 | 475 | 475 | 453 | 459 | 30,300 |
| 2024/11/18 | 498 | 510 | 470 | 476 | 185,400 |
| 2024/11/15 | 430 | 434 | 422 | 434 | 19,800 |
| 2024/11/14 | 421 | 422 | 413 | 422 | 4,400 |
| 2024/11/13 | 405 | 417 | 405 | 414 | 2,900 |
| 2024/11/12 | 400 | 405 | 400 | 401 | 2,000 |
| 2024/11/11 | 400 | 401 | 398 | 398 | 500 |
| 2024/11/08 | 397 | 400 | 393 | 393 | 600 |
| 2024/11/07 | 397 | 397 | 397 | 397 | 200 |
| 2024/11/06 | 398 | 398 | 398 | 398 | 200 |
| 2024/11/05 | 402 | 402 | 399 | 400 | 500 |
| 2024/11/01 | 416 | 416 | 403 | 410 | 3,300 |
| 2024/10/31 | 397 | 409 | 397 | 409 | 1,300 |
| 2024/10/30 | 393 | 396 | 393 | 394 | 900 |
| 2024/10/29 | 393 | 396 | 393 | 393 | 400 |
| 2024/10/28 | 392 | 395 | 391 | 393 | 400 |
| 2024/10/25 | 398 | 398 | 397 | 398 | 800 |
| 2024/10/24 | 390 | 390 | 390 | 390 | 100 |
| 2024/10/23 | 391 | 397 | 390 | 397 | 900 |
| 2024/10/22 | 395 | 395 | 391 | 391 | 1,600 |
| 2024/10/21 | 397 | 397 | 391 | 397 | 400 |
| 2024/10/18 | 395 | 397 | 395 | 397 | 400 |
| 2024/10/17 | 392 | 398 | 392 | 395 | 1,000 |
| 2024/10/16 | 394 | 403 | 392 | 392 | 1,900 |
| 2024/10/15 | 398 | 405 | 395 | 396 | 1,900 |
| 2024/10/11 | 400 | 400 | 396 | 396 | 600 |
| 2024/10/10 | 404 | 406 | 401 | 401 | 2,300 |
| 2024/10/09 | 402 | 404 | 402 | 404 | 1,000 |
| 2024/10/08 | 404 | 404 | 402 | 402 | 700 |
| 2024/10/07 | 406 | 407 | 404 | 406 | 800 |
| 2024/10/04 | 406 | 406 | 403 | 405 | 700 |