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

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
2020/12/30 676 677 632 645 81,800
2020/12/29 651 690 643 670 143,900
2020/12/28 660 684 636 646 106,000
2020/12/25 640 698 611 670 361,800
2020/12/24 696 705 612 634 555,100
2020/12/23 638 711 606 711 517,600
2020/12/22 650 655 602 611 167,500
2020/12/21 705 720 647 677 341,700
2020/12/18 678 728 667 712 382,900
2020/12/17 761 770 698 718 484,300
2020/12/16 959 998 756 802 1,742,300
2020/12/15 1,034 1,034 1,034 1,034 166,800
2020/12/14 757 884 751 884 559,800
2020/12/11 734 734 687 734 594,000
2020/12/10 634 634 634 634 43,200
2020/12/09 459 534 459 534 272,800
2020/12/08 472 472 451 454 16,100
2020/12/07 492 498 463 464 32,800
2020/12/04 458 490 456 484 48,400
2020/12/03 451 457 445 456 10,700
2020/12/02 458 460 441 452 8,400
2020/12/01 458 462 449 454 18,600
2020/11/30 442 454 440 454 9,200
2020/11/27 439 443 438 443 2,900
2020/11/26 434 442 434 442 2,800
2020/11/25 434 439 430 434 16,400
2020/11/24 447 449 439 442 5,700
2020/11/20 438 445 438 439 2,500
2020/11/19 446 450 440 441 4,900
2020/11/18 450 455 446 451 14,500
2020/11/17 437 460 437 450 33,100
2020/11/16 434 445 428 436 32,600
2020/11/13 452 467 441 450 41,400
2020/11/12 444 444 441 444 5,000
2020/11/11 443 444 438 443 9,600
2020/11/10 443 447 439 441 13,800
2020/11/09 440 441 432 440 6,000
2020/11/06 436 444 433 436 6,000
2020/11/05 436 437 429 436 6,400
2020/11/04 435 441 430 436 9,600
2020/11/02 441 441 428 432 13,700
2020/10/30 443 443 422 433 20,400
2020/10/29 440 447 436 442 26,100
2020/10/28 478 504 453 454 208,000
2020/10/27 545 545 483 486 411,200
2020/10/26 471 471 463 465 3,500
2020/10/23 469 470 452 465 2,800
2020/10/22 457 468 457 468 700
2020/10/21 455 465 453 458 2,800
2020/10/20 455 460 455 456 800
2020/10/19 461 461 458 461 2,800
2020/10/16 456 471 456 461 1,700
2020/10/15 473 473 456 470 6,600
2020/10/14 480 480 475 478 2,000
2020/10/13 473 477 473 476 600
2020/10/12 480 484 470 472 4,200
2020/10/09 475 478 475 478 600
2020/10/08 477 477 475 475 800
2020/10/07 472 476 472 474 800
2020/10/06 470 475 470 470 2,500
2020/10/05 465 479 465 468 3,000
2020/10/02 480 480 464 470 5,600
2020/09/30 457 470 457 470 4,400
2020/09/29 463 467 460 461 4,000
2020/09/28 468 483 463 466 6,000
2020/09/25 468 469 463 468 1,800
2020/09/24 475 477 469 469 3,800
2020/09/23 498 510 471 475 30,800
2020/09/18 456 477 453 470 7,400
2020/09/17 459 460 454 455 5,300
2020/09/16 446 484 446 467 28,300
2020/09/15 449 452 442 443 2,600
2020/09/14 442 450 438 442 6,300
2020/09/11 440 442 438 442 1,000
2020/09/10 440 445 440 441 1,200
2020/09/09 439 445 439 442 1,100
2020/09/08 437 439 431 438 3,300
2020/09/07 443 444 434 437 4,500
2020/09/04 442 448 435 448 7,200
2020/09/03 452 452 445 450 2,000
2020/09/02 452 454 444 445 4,400
2020/09/01 461 469 447 452 6,900
2020/08/31 446 454 446 454 3,600
2020/08/28 444 448 441 441 1,600
2020/08/27 449 449 438 444 2,300
2020/08/26 442 449 437 443 3,000
2020/08/25 441 448 427 441 10,700
2020/08/24 445 449 445 449 1,200
2020/08/21 441 446 441 445 500
2020/08/20 448 448 433 439 2,800
2020/08/19 445 448 441 448 3,400
2020/08/18 440 449 440 445 1,000
2020/08/17 448 449 439 439 3,200
2020/08/14 447 447 429 442 6,500
2020/08/13 442 455 442 455 4,000
2020/08/12 440 445 432 441 7,600
2020/08/11 450 466 450 456 5,700
2020/08/07 446 454 446 452 1,800
2020/08/06 458 458 454 454 1,100
2020/08/05 454 460 447 460 2,000
2020/08/04 471 471 444 454 14,200
2020/08/03 473 475 451 472 3,700
2020/07/31 462 466 448 465 4,600
2020/07/30 487 487 456 470 14,600
2020/07/29 490 499 461 471 24,500
2020/07/28 448 526 436 510 28,700
2020/07/27 449 453 440 449 1,400
2020/07/22 440 450 436 449 4,800
2020/07/21 423 439 423 430 5,800
2020/07/20 425 441 418 419 8,400
2020/07/17 432 442 428 428 3,600
2020/07/16 436 440 424 435 6,800
2020/07/15 440 446 435 437 5,400
2020/07/14 445 450 443 444 2,600
2020/07/13 457 471 446 453 27,300
2020/07/10 436 445 416 419 6,400
2020/07/09 417 452 417 436 10,100
2020/07/08 417 428 416 416 5,300
2020/07/07 418 424 413 414 6,400
2020/07/06 438 440 409 414 32,600
2020/07/03 438 438 430 430 2,400
2020/07/02 436 439 433 435 1,400
2020/07/01 448 448 436 436 4,700
2020/06/30 441 445 437 440 2,500
2020/06/29 453 455 436 436 9,200
2020/06/26 458 463 453 453 6,300
2020/06/25 460 463 456 458 2,800
2020/06/24 462 464 461 461 5,800
2020/06/23 463 466 462 466 3,000
2020/06/22 457 464 457 462 7,700
2020/06/19 467 473 463 469 8,000
2020/06/18 467 467 462 466 1,300
2020/06/17 462 470 462 463 2,900
2020/06/16 456 474 453 460 9,700
2020/06/15 465 465 453 453 4,300
2020/06/12 472 472 454 466 6,400
2020/06/11 481 483 476 476 9,800
2020/06/10 477 485 476 481 3,500
2020/06/09 488 488 475 476 4,000
2020/06/08 483 485 476 482 9,900
2020/06/05 483 490 472 475 7,700
2020/06/04 491 493 482 483 7,800
2020/06/03 492 502 492 494 4,300
2020/06/02 492 505 490 491 7,200
2020/06/01 505 505 490 501 15,900
2020/05/29 484 493 484 491 3,900
2020/05/28 505 505 484 485 7,200
2020/05/27 484 499 481 498 5,600
2020/05/26 472 487 470 487 8,800
2020/05/25 475 478 470 472 5,500
2020/05/22 461 469 460 469 6,800
2020/05/21 457 460 453 460 4,800
2020/05/20 445 456 445 455 5,000
2020/05/19 462 462 443 444 5,200
2020/05/18 452 452 445 446 2,000
2020/05/15 456 456 446 451 3,900
2020/05/14 460 465 450 464 7,900
2020/05/13 458 464 458 461 3,400
2020/05/12 456 468 455 456 8,600
2020/05/11 450 453 447 453 3,700
2020/05/08 448 450 446 446 3,600
2020/05/07 455 455 448 450 5,000
2020/05/01 460 460 444 447 9,300
2020/04/30 456 462 452 460 10,000
2020/04/28 456 456 437 451 8,800
2020/04/27 438 438 431 432 8,000
2020/04/24 459 460 437 441 15,700
2020/04/23 426 490 419 459 102,000
2020/04/22 409 411 405 410 7,300
2020/04/21 445 445 416 417 9,100
2020/04/20 416 454 416 438 20,700
2020/04/17 415 416 408 416 9,200
2020/04/16 404 415 404 415 3,500
2020/04/15 414 414 406 410 2,300
2020/04/14 404 414 404 414 2,900
2020/04/13 413 413 404 404 3,400
2020/04/10 416 418 409 416 4,100
2020/04/09 419 446 410 416 13,800
2020/04/08 405 415 405 415 1,700
2020/04/07 407 419 394 404 13,200
2020/04/06 400 410 398 407 3,200
2020/04/03 418 418 391 401 9,700
2020/04/02 419 422 405 410 6,700
2020/04/01 441 441 414 430 7,200
2020/03/31 426 434 418 423 6,100
2020/03/30 420 430 420 430 2,600
2020/03/27 424 436 423 423 2,200
2020/03/26 437 437 421 424 5,500
2020/03/25 446 462 436 437 13,900
2020/03/24 427 439 421 436 6,500
2020/03/23 410 420 402 420 4,700
2020/03/19 416 416 401 414 4,700
2020/03/18 411 428 411 414 2,100
2020/03/17 400 415 390 407 11,300
2020/03/16 407 408 400 400 7,400
2020/03/13 400 400 360 391 23,700
2020/03/12 432 433 403 409 12,700
2020/03/11 440 449 432 432 13,600
2020/03/10 430 448 398 440 69,300
2020/03/09 524 524 478 478 13,300
2020/03/06 551 551 530 534 4,400
2020/03/05 555 565 552 552 1,900
2020/03/04 535 560 535 544 4,500
2020/03/03 590 590 548 548 8,500
2020/03/02 510 547 510 543 14,200
2020/02/28 550 550 504 510 44,800
2020/02/27 596 596 567 567 10,400
2020/02/26 591 598 586 595 7,500
2020/02/25 599 602 582 599 8,900
2020/02/21 595 608 595 603 5,800
2020/02/20 604 604 589 593 5,300
2020/02/19 602 602 581 581 7,600
2020/02/18 577 609 577 590 19,100
2020/02/17 590 605 590 590 65,800
2020/02/14 689 696 668 690 15,000
2020/02/13 673 696 668 691 10,800
2020/02/12 669 678 663 678 3,400
2020/02/10 655 660 654 657 2,300
2020/02/07 662 664 660 660 3,000
2020/02/06 650 662 650 659 8,700
2020/02/05 648 652 645 650 2,700
2020/02/04 640 648 632 648 11,200
2020/02/03 637 641 628 635 10,300
2020/01/31 646 646 638 639 7,200
2020/01/30 670 670 640 643 12,900
2020/01/29 666 676 663 676 6,600
2020/01/28 670 675 662 666 6,900
2020/01/27 679 680 673 678 10,400
2020/01/24 692 692 673 687 7,300
2020/01/23 703 703 682 682 7,500
2020/01/22 706 720 698 698 16,500
2020/01/21 678 714 678 705 18,900
2020/01/20 670 680 664 679 10,500
2020/01/17 671 675 663 673 7,800
2020/01/16 680 680 668 669 11,300
2020/01/15 683 686 676 676 10,600
2020/01/14 695 695 675 683 21,600
2020/01/10 683 689 683 689 1,600
2020/01/09 694 694 682 682 13,000
2020/01/08 698 700 681 689 15,200
2020/01/07 700 709 693 705 13,400
2020/01/06 687 704 683 702 9,200

このページの先頭へ