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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 409 | 410 | 404 | 405 | 1,100 |
| 2024/10/02 | 420 | 429 | 409 | 409 | 9,100 |
| 2024/10/01 | 421 | 421 | 404 | 404 | 3,300 |
| 2024/09/30 | 408 | 413 | 403 | 405 | 2,800 |
| 2024/09/27 | 411 | 414 | 394 | 408 | 15,800 |
| 2024/09/26 | 416 | 419 | 413 | 416 | 2,200 |
| 2024/09/25 | 418 | 418 | 418 | 418 | 100 |
| 2024/09/24 | 413 | 418 | 411 | 411 | 900 |
| 2024/09/20 | 407 | 409 | 406 | 408 | 800 |
| 2024/09/19 | 411 | 411 | 403 | 403 | 1,300 |
| 2024/09/18 | 404 | 404 | 403 | 403 | 200 |
| 2024/09/17 | 408 | 408 | 404 | 404 | 1,000 |
| 2024/09/13 | 423 | 423 | 409 | 409 | 800 |
| 2024/09/12 | 405 | 426 | 405 | 426 | 4,900 |
| 2024/09/11 | 401 | 401 | 393 | 401 | 3,700 |
| 2024/09/10 | 414 | 414 | 409 | 409 | 200 |
| 2024/09/09 | 410 | 411 | 402 | 411 | 2,200 |
| 2024/09/06 | 418 | 425 | 416 | 416 | 5,600 |
| 2024/09/05 | 418 | 419 | 412 | 412 | 3,400 |
| 2024/09/04 | 409 | 419 | 406 | 414 | 3,900 |
| 2024/09/03 | 426 | 426 | 417 | 417 | 10,600 |
| 2024/09/02 | 463 | 463 | 421 | 421 | 19,000 |
| 2024/08/30 | 444 | 476 | 431 | 465 | 49,700 |
| 2024/08/29 | 472 | 477 | 423 | 466 | 135,300 |
| 2024/08/28 | 396 | 468 | 396 | 468 | 160,900 |
| 2024/08/27 | 388 | 391 | 385 | 388 | 2,800 |
| 2024/08/26 | 393 | 393 | 385 | 388 | 2,700 |
| 2024/08/23 | 392 | 393 | 390 | 393 | 1,700 |
| 2024/08/22 | 395 | 395 | 392 | 392 | 1,400 |
| 2024/08/21 | 398 | 398 | 395 | 395 | 900 |
| 2024/08/20 | 397 | 401 | 397 | 398 | 500 |
| 2024/08/19 | 390 | 392 | 390 | 392 | 900 |
| 2024/08/16 | 407 | 407 | 394 | 394 | 4,500 |
| 2024/08/15 | 402 | 408 | 400 | 400 | 1,000 |
| 2024/08/14 | 381 | 404 | 380 | 404 | 6,100 |
| 2024/08/13 | 404 | 404 | 361 | 381 | 32,200 |
| 2024/08/09 | 389 | 408 | 389 | 404 | 4,700 |
| 2024/08/08 | 407 | 412 | 387 | 405 | 1,000 |
| 2024/08/07 | 376 | 419 | 376 | 407 | 9,600 |
| 2024/08/06 | 389 | 404 | 346 | 376 | 16,700 |
| 2024/08/05 | 420 | 420 | 348 | 349 | 18,800 |
| 2024/08/02 | 450 | 450 | 414 | 428 | 15,400 |
| 2024/08/01 | 484 | 484 | 453 | 460 | 8,000 |
| 2024/07/31 | 482 | 482 | 479 | 481 | 1,600 |
| 2024/07/30 | 474 | 482 | 474 | 482 | 200 |
| 2024/07/29 | 475 | 479 | 471 | 471 | 800 |
| 2024/07/26 | 470 | 470 | 470 | 470 | 200 |
| 2024/07/25 | 471 | 473 | 465 | 470 | 1,600 |
| 2024/07/24 | 477 | 479 | 461 | 471 | 2,600 |
| 2024/07/23 | 471 | 480 | 471 | 471 | 1,900 |
| 2024/07/22 | 480 | 480 | 470 | 470 | 2,300 |
| 2024/07/19 | 481 | 485 | 479 | 480 | 1,700 |
| 2024/07/18 | 486 | 486 | 484 | 484 | 600 |
| 2024/07/17 | 485 | 487 | 476 | 486 | 5,500 |
| 2024/07/16 | 493 | 493 | 485 | 485 | 5,600 |
| 2024/07/12 | 473 | 477 | 473 | 477 | 1,200 |
| 2024/07/11 | 474 | 474 | 474 | 474 | 400 |
| 2024/07/10 | 477 | 477 | 467 | 475 | 5,900 |
| 2024/07/09 | 472 | 474 | 472 | 474 | 600 |
| 2024/07/08 | 472 | 476 | 472 | 472 | 400 |
| 2024/07/05 | 473 | 474 | 468 | 474 | 1,200 |
| 2024/07/04 | 474 | 481 | 469 | 473 | 2,800 |
| 2024/07/03 | 480 | 481 | 473 | 474 | 1,400 |
| 2024/07/02 | 475 | 479 | 475 | 478 | 1,100 |
| 2024/07/01 | 484 | 484 | 474 | 474 | 4,500 |
| 2024/06/28 | 479 | 484 | 476 | 484 | 3,000 |
| 2024/06/27 | 475 | 480 | 475 | 480 | 3,300 |
| 2024/06/26 | 474 | 480 | 473 | 475 | 800 |
| 2024/06/25 | 478 | 478 | 475 | 475 | 400 |
| 2024/06/24 | 475 | 481 | 475 | 480 | 800 |
| 2024/06/21 | 473 | 480 | 473 | 477 | 2,400 |
| 2024/06/20 | 474 | 476 | 474 | 476 | 800 |
| 2024/06/19 | 475 | 475 | 468 | 472 | 700 |
| 2024/06/18 | 478 | 478 | 472 | 472 | 1,100 |
| 2024/06/17 | 476 | 478 | 469 | 478 | 1,600 |
| 2024/06/14 | 477 | 478 | 470 | 478 | 900 |
| 2024/06/13 | 473 | 477 | 473 | 477 | 600 |
| 2024/06/12 | 475 | 476 | 475 | 476 | 200 |
| 2024/06/11 | 472 | 476 | 472 | 476 | 800 |
| 2024/06/10 | 470 | 472 | 467 | 467 | 700 |
| 2024/06/07 | 476 | 476 | 469 | 473 | 700 |
| 2024/06/05 | 477 | 477 | 468 | 476 | 800 |
| 2024/06/04 | 478 | 478 | 476 | 477 | 1,800 |
| 2024/06/03 | 473 | 477 | 463 | 477 | 8,200 |
| 2024/05/31 | 480 | 480 | 430 | 464 | 47,300 |
| 2024/05/30 | 475 | 479 | 474 | 479 | 1,700 |
| 2024/05/29 | 491 | 491 | 475 | 475 | 3,500 |
| 2024/05/28 | 490 | 490 | 488 | 490 | 1,100 |
| 2024/05/27 | 485 | 492 | 485 | 492 | 500 |
| 2024/05/24 | 488 | 491 | 485 | 485 | 1,000 |
| 2024/05/23 | 488 | 502 | 480 | 480 | 10,000 |
| 2024/05/22 | 485 | 494 | 485 | 489 | 1,800 |
| 2024/05/21 | 495 | 499 | 495 | 498 | 300 |
| 2024/05/20 | 494 | 495 | 494 | 495 | 300 |
| 2024/05/17 | 491 | 499 | 490 | 493 | 1,900 |
| 2024/05/16 | 493 | 495 | 490 | 490 | 2,600 |
| 2024/05/15 | 497 | 504 | 497 | 504 | 1,300 |
| 2024/05/14 | 499 | 502 | 499 | 501 | 1,100 |
| 2024/05/13 | 500 | 505 | 495 | 496 | 2,800 |
| 2024/05/10 | 515 | 515 | 500 | 500 | 10,500 |
| 2024/05/09 | 500 | 502 | 500 | 502 | 300 |
| 2024/05/08 | 506 | 509 | 501 | 502 | 4,400 |
| 2024/05/07 | 509 | 509 | 503 | 506 | 2,400 |
| 2024/05/02 | 502 | 511 | 502 | 504 | 2,700 |
| 2024/05/01 | 506 | 508 | 497 | 508 | 2,900 |
| 2024/04/30 | 494 | 502 | 494 | 502 | 1,600 |
| 2024/04/26 | 491 | 494 | 491 | 494 | 700 |
| 2024/04/25 | 494 | 499 | 494 | 494 | 1,000 |
| 2024/04/24 | 496 | 497 | 494 | 494 | 2,200 |
| 2024/04/22 | 492 | 492 | 490 | 490 | 800 |
| 2024/04/19 | 493 | 494 | 483 | 485 | 5,800 |
| 2024/04/18 | 487 | 494 | 486 | 493 | 5,400 |
| 2024/04/17 | 501 | 505 | 490 | 495 | 7,400 |
| 2024/04/16 | 502 | 502 | 498 | 498 | 1,000 |
| 2024/04/15 | 505 | 505 | 502 | 502 | 800 |
| 2024/04/12 | 506 | 506 | 499 | 500 | 1,300 |
| 2024/04/11 | 506 | 506 | 501 | 506 | 2,800 |
| 2024/04/10 | 502 | 506 | 501 | 506 | 700 |
| 2024/04/09 | 501 | 506 | 501 | 506 | 1,500 |
| 2024/04/08 | 506 | 506 | 502 | 502 | 1,700 |
| 2024/04/05 | 505 | 505 | 496 | 502 | 3,200 |
| 2024/04/04 | 502 | 509 | 501 | 508 | 900 |
| 2024/04/03 | 502 | 502 | 502 | 502 | 400 |
| 2024/04/02 | 502 | 504 | 500 | 502 | 1,100 |
| 2024/04/01 | 512 | 512 | 506 | 506 | 2,800 |
| 2024/03/29 | 504 | 509 | 503 | 507 | 6,300 |
| 2024/03/28 | 506 | 511 | 500 | 502 | 2,300 |
| 2024/03/27 | 511 | 511 | 507 | 508 | 800 |
| 2024/03/26 | 505 | 517 | 505 | 508 | 3,200 |
| 2024/03/25 | 501 | 509 | 501 | 506 | 4,700 |
| 2024/03/22 | 514 | 514 | 514 | 514 | 1,200 |
| 2024/03/21 | 514 | 519 | 499 | 514 | 21,000 |
| 2024/03/19 | 515 | 518 | 510 | 510 | 1,200 |
| 2024/03/18 | 510 | 517 | 506 | 517 | 4,700 |
| 2024/03/15 | 506 | 510 | 506 | 510 | 900 |
| 2024/03/13 | 506 | 506 | 506 | 506 | 200 |
| 2024/03/12 | 513 | 513 | 494 | 498 | 4,400 |
| 2024/03/11 | 506 | 513 | 503 | 509 | 900 |
| 2024/03/08 | 508 | 509 | 507 | 507 | 500 |
| 2024/03/07 | 508 | 514 | 508 | 509 | 1,100 |
| 2024/03/06 | 516 | 516 | 510 | 514 | 1,100 |
| 2024/03/05 | 516 | 517 | 516 | 516 | 600 |
| 2024/03/04 | 527 | 528 | 520 | 525 | 2,000 |
| 2024/03/01 | 532 | 532 | 517 | 528 | 4,800 |
| 2024/02/29 | 515 | 528 | 515 | 528 | 4,400 |
| 2024/02/28 | 502 | 531 | 502 | 520 | 14,600 |
| 2024/02/27 | 507 | 507 | 490 | 498 | 2,400 |
| 2024/02/26 | 506 | 510 | 501 | 505 | 4,000 |
| 2024/02/22 | 504 | 506 | 504 | 505 | 1,100 |
| 2024/02/21 | 506 | 506 | 501 | 502 | 1,100 |
| 2024/02/20 | 506 | 509 | 502 | 509 | 1,200 |
| 2024/02/19 | 502 | 505 | 500 | 504 | 1,100 |
| 2024/02/16 | 495 | 508 | 495 | 502 | 6,600 |
| 2024/02/15 | 540 | 540 | 499 | 500 | 9,400 |
| 2024/02/14 | 536 | 544 | 536 | 542 | 6,500 |
| 2024/02/13 | 537 | 538 | 536 | 536 | 1,800 |
| 2024/02/09 | 536 | 542 | 536 | 536 | 1,000 |
| 2024/02/08 | 543 | 543 | 530 | 536 | 700 |
| 2024/02/07 | 540 | 542 | 540 | 541 | 2,400 |
| 2024/02/06 | 535 | 541 | 535 | 540 | 1,100 |
| 2024/02/05 | 540 | 543 | 538 | 543 | 3,400 |
| 2024/02/02 | 539 | 539 | 530 | 539 | 1,700 |
| 2024/02/01 | 540 | 540 | 539 | 539 | 2,500 |
| 2024/01/31 | 533 | 540 | 533 | 540 | 1,600 |
| 2024/01/30 | 532 | 542 | 532 | 532 | 4,300 |
| 2024/01/29 | 528 | 536 | 528 | 530 | 2,200 |
| 2024/01/26 | 527 | 528 | 527 | 528 | 400 |
| 2024/01/25 | 524 | 534 | 524 | 527 | 3,600 |
| 2024/01/24 | 523 | 530 | 523 | 524 | 2,700 |
| 2024/01/23 | 523 | 523 | 523 | 523 | 400 |
| 2024/01/22 | 530 | 530 | 520 | 520 | 1,600 |
| 2024/01/19 | 524 | 524 | 520 | 520 | 700 |
| 2024/01/18 | 522 | 522 | 517 | 517 | 3,800 |
| 2024/01/17 | 520 | 525 | 520 | 520 | 4,900 |
| 2024/01/16 | 519 | 534 | 519 | 519 | 1,900 |
| 2024/01/15 | 515 | 519 | 515 | 519 | 1,300 |
| 2024/01/12 | 520 | 521 | 515 | 515 | 1,700 |
| 2024/01/11 | 525 | 533 | 519 | 525 | 2,700 |
| 2024/01/10 | 528 | 537 | 521 | 525 | 3,300 |
| 2024/01/09 | 529 | 538 | 520 | 538 | 6,900 |
| 2024/01/05 | 514 | 524 | 508 | 522 | 4,600 |
| 2024/01/04 | 516 | 516 | 509 | 515 | 6,200 |