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
2022/12/30 490 493 490 491 1,300
2022/12/29 484 488 480 488 1,800
2022/12/28 484 486 480 484 8,000
2022/12/27 500 500 490 490 6,700
2022/12/26 483 488 483 484 3,300
2022/12/23 490 490 481 490 3,600
2022/12/22 490 498 490 490 500
2022/12/21 497 497 489 494 800
2022/12/20 507 507 484 497 4,900
2022/12/19 498 507 487 507 6,500
2022/12/16 502 502 494 497 1,200
2022/12/15 501 502 494 502 600
2022/12/14 497 499 494 499 1,000
2022/12/13 492 507 492 497 900
2022/12/12 500 500 490 493 7,000
2022/12/09 490 490 485 489 3,000
2022/12/08 486 490 486 490 200
2022/12/07 488 491 488 488 2,200
2022/12/06 488 488 488 488 1,300
2022/12/05 489 493 489 492 600
2022/12/02 495 495 489 489 2,700
2022/12/01 496 496 492 492 3,200
2022/11/30 490 493 488 493 2,300
2022/11/29 487 489 485 485 5,500
2022/11/28 493 494 487 489 3,800
2022/11/25 495 495 489 493 8,600
2022/11/24 492 494 490 491 4,400
2022/11/22 493 495 490 490 3,200
2022/11/21 511 511 486 491 15,700
2022/11/18 512 512 495 503 12,800
2022/11/17 518 521 507 512 20,300
2022/11/16 565 570 498 528 186,800
2022/11/15 489 525 487 525 35,300
2022/11/14 486 489 484 484 8,200
2022/11/11 482 483 478 482 2,400
2022/11/10 481 481 476 477 800
2022/11/09 477 480 477 480 2,100
2022/11/08 481 481 476 480 2,500
2022/11/07 471 479 471 476 3,200
2022/11/04 475 480 474 480 2,300
2022/11/02 492 492 482 483 800
2022/11/01 494 494 494 494 2,600
2022/10/31 479 487 479 487 1,200
2022/10/28 481 481 479 479 700
2022/10/27 481 481 473 475 400
2022/10/26 473 481 473 481 1,300
2022/10/25 475 475 475 475 200
2022/10/24 482 482 473 475 4,000
2022/10/20 482 482 482 482 100
2022/10/19 487 487 484 484 200
2022/10/18 480 486 480 486 300
2022/10/17 468 476 468 475 2,500
2022/10/14 483 487 483 484 400
2022/10/13 482 482 482 482 200
2022/10/12 484 484 479 482 600
2022/10/11 486 486 485 485 200
2022/10/07 487 487 487 487 100
2022/10/06 481 484 480 484 500
2022/10/05 481 482 480 482 400
2022/10/04 482 488 481 482 1,300
2022/10/03 492 492 476 490 3,200
2022/09/30 475 491 465 491 1,900
2022/09/29 479 486 464 477 4,700
2022/09/28 488 490 486 488 1,300
2022/09/27 495 495 485 489 1,700
2022/09/26 492 496 484 496 700
2022/09/22 487 492 484 492 2,200
2022/09/21 496 499 488 490 4,600
2022/09/20 493 496 480 496 5,300
2022/09/16 495 503 495 500 2,400
2022/09/15 500 500 495 500 1,200
2022/09/14 484 500 484 495 3,600
2022/09/13 505 505 501 501 300
2022/09/12 492 509 491 505 4,400
2022/09/09 485 492 484 492 2,200
2022/09/08 487 487 485 485 700
2022/09/07 486 487 484 487 2,400
2022/09/06 500 505 494 494 2,200
2022/09/05 491 500 487 500 2,900
2022/09/02 487 497 487 491 7,000
2022/09/01 494 494 486 487 4,600
2022/08/31 485 494 485 494 1,500
2022/08/30 481 486 481 483 900
2022/08/29 480 483 480 480 2,100
2022/08/26 485 485 481 481 500
2022/08/25 481 485 480 485 1,800
2022/08/24 488 488 488 488 1,200
2022/08/23 486 486 482 486 400
2022/08/22 487 490 484 484 1,100
2022/08/19 490 490 484 484 3,300
2022/08/18 483 489 483 486 1,600
2022/08/17 489 490 489 490 400
2022/08/16 488 488 488 488 200
2022/08/15 492 492 488 488 700
2022/08/12 482 497 479 496 1,400
2022/08/10 491 493 485 487 500
2022/08/09 488 490 488 490 200
2022/08/08 491 491 490 490 200
2022/08/05 493 493 486 486 400
2022/08/04 485 490 485 486 1,500
2022/08/03 490 490 490 490 200
2022/08/02 495 495 487 490 900
2022/08/01 508 508 482 499 4,600
2022/07/29 493 495 490 495 1,200
2022/07/28 491 491 489 489 900
2022/07/27 490 500 490 494 3,800
2022/07/26 488 488 488 488 100
2022/07/25 491 491 490 490 400
2022/07/22 490 491 490 491 200
2022/07/21 482 490 482 490 1,300
2022/07/20 491 492 490 492 700
2022/07/19 494 494 491 491 500
2022/07/14 500 500 495 495 900
2022/07/13 483 500 481 500 2,700
2022/07/12 489 489 483 483 200
2022/07/11 490 490 484 490 7,800
2022/07/08 482 485 477 482 2,700
2022/07/07 476 479 475 479 700
2022/07/06 473 479 473 476 1,300
2022/07/05 476 476 473 473 300
2022/07/04 468 475 468 475 900
2022/07/01 500 500 476 476 3,600
2022/06/30 478 492 478 492 2,700
2022/06/29 475 478 475 478 300
2022/06/28 473 479 473 476 600
2022/06/27 471 473 471 472 600
2022/06/24 470 475 470 475 800
2022/06/23 467 472 467 468 2,000
2022/06/22 488 488 469 469 6,600
2022/06/21 472 479 471 473 1,500
2022/06/20 475 480 468 480 500
2022/06/17 468 476 467 475 800
2022/06/16 479 480 476 476 600
2022/06/14 487 487 474 486 2,700
2022/06/13 487 488 475 487 4,200
2022/06/10 488 488 488 488 1,900
2022/06/09 482 489 482 488 500
2022/06/08 486 487 481 487 1,600
2022/06/07 490 490 486 486 400
2022/06/06 482 492 482 490 2,100
2022/06/03 490 495 489 494 1,400
2022/06/02 484 494 484 494 600
2022/06/01 493 493 485 485 3,500
2022/05/31 479 485 478 485 2,600
2022/05/30 475 476 471 476 1,800
2022/05/27 473 478 470 473 600
2022/05/26 467 473 467 473 500
2022/05/25 465 475 465 475 500
2022/05/24 477 477 470 470 1,300
2022/05/23 481 487 477 477 1,100
2022/05/20 475 481 474 481 900
2022/05/19 472 476 467 475 1,000
2022/05/18 477 485 477 481 800
2022/05/17 481 482 480 482 400
2022/05/16 490 490 482 489 900
2022/05/13 465 492 465 492 4,400
2022/05/12 482 488 480 488 2,000
2022/05/11 483 490 483 490 1,700
2022/05/10 485 487 485 487 800
2022/05/09 497 497 483 493 1,100
2022/05/06 490 497 490 497 1,000
2022/05/02 497 497 490 490 3,300
2022/04/28 492 497 481 497 5,200
2022/04/27 484 499 484 485 3,700
2022/04/26 502 502 490 490 1,000
2022/04/25 496 497 489 494 3,500
2022/04/22 493 498 493 496 400
2022/04/21 496 497 495 495 1,800
2022/04/20 506 506 493 495 1,000
2022/04/19 490 498 490 498 1,500
2022/04/18 498 498 498 498 700
2022/04/14 492 498 489 498 1,900
2022/04/13 487 502 482 500 3,800
2022/04/12 479 479 477 477 200
2022/04/11 480 480 476 476 600
2022/04/08 494 494 481 481 1,900
2022/04/07 499 499 494 494 600
2022/04/06 494 509 494 509 3,200
2022/04/05 516 516 509 510 1,300
2022/04/04 520 520 509 509 1,000
2022/04/01 526 526 504 510 3,700
2022/03/31 505 512 496 512 5,800
2022/03/30 490 500 490 500 3,100
2022/03/29 498 502 494 500 1,900
2022/03/28 487 497 487 497 1,100
2022/03/25 497 498 489 498 900
2022/03/24 488 494 488 494 1,300
2022/03/23 488 488 473 488 2,600
2022/03/22 486 486 483 484 1,700
2022/03/18 482 483 475 483 3,200
2022/03/17 477 477 477 477 1,100
2022/03/16 471 475 468 475 2,600
2022/03/15 486 486 469 469 3,100
2022/03/14 480 481 469 479 4,400
2022/03/11 485 485 465 480 3,300
2022/03/10 454 482 454 469 2,900
2022/03/09 470 470 453 453 2,000
2022/03/08 470 479 470 470 4,400
2022/03/07 494 494 450 460 18,100
2022/03/04 508 508 493 505 6,900
2022/03/03 513 520 512 512 2,000
2022/03/02 521 521 513 513 500
2022/03/01 526 526 515 515 4,800
2022/02/28 510 523 508 523 2,500
2022/02/25 499 511 499 511 2,700
2022/02/24 516 516 490 499 8,400
2022/02/22 519 520 509 520 900
2022/02/21 513 520 506 520 1,400
2022/02/18 519 523 512 523 1,400
2022/02/17 524 524 515 519 1,300
2022/02/16 520 520 518 518 3,300
2022/02/15 514 530 504 530 3,300
2022/02/14 519 525 510 513 1,600
2022/02/10 527 529 519 524 1,600
2022/02/09 520 529 520 526 1,100
2022/02/08 520 521 516 521 1,200
2022/02/07 524 529 523 523 500
2022/02/04 527 530 526 530 1,200
2022/02/03 528 528 524 524 800
2022/02/02 526 530 515 530 3,200
2022/02/01 528 529 517 529 4,800
2022/01/31 500 529 497 529 3,000
2022/01/28 494 502 493 502 2,300
2022/01/27 507 508 496 496 7,000
2022/01/26 507 514 507 507 1,100
2022/01/25 508 515 508 515 2,300
2022/01/24 512 519 512 512 1,800
2022/01/21 516 522 514 522 2,200
2022/01/20 520 520 516 516 4,200
2022/01/19 524 525 521 521 1,500
2022/01/18 528 531 522 528 2,100
2022/01/17 528 530 523 528 6,500
2022/01/14 525 532 525 530 2,500
2022/01/13 534 535 524 526 5,600
2022/01/12 528 539 518 535 7,500
2022/01/11 520 538 520 528 3,400
2022/01/07 531 532 521 524 3,300
2022/01/06 536 536 531 532 6,900
2022/01/05 538 543 537 540 4,000
2022/01/04 535 542 534 537 6,100

このページの先頭へ