3656 KLab(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 183 | 189 | 183 | 186 | 671,800 | 186 |
| 2024-11-20 | 182 | 187 | 181 | 182 | 605,200 | 182 |
| 2024-11-19 | 178 | 182 | 178 | 180 | 424,700 | 180 |
| 2024-11-18 | 175 | 179 | 175 | 177 | 283,000 | 177 |
| 2024-11-15 | 180 | 181 | 174 | 176 | 574,200 | 176 |
| 2024-11-14 | 182 | 184 | 180 | 181 | 242,500 | 181 |
| 2024-11-13 | 183 | 187 | 181 | 183 | 648,400 | 183 |
| 2024-11-12 | 185 | 187 | 182 | 184 | 343,000 | 184 |
| 2024-11-11 | 182 | 185 | 181 | 184 | 264,300 | 184 |
| 2024-11-08 | 184 | 185 | 181 | 182 | 348,000 | 182 |
| 2024-11-07 | 184 | 184 | 180 | 183 | 314,500 | 183 |
| 2024-11-06 | 180 | 182 | 178 | 181 | 325,300 | 181 |
| 2024-11-05 | 183 | 183 | 177 | 178 | 163,600 | 178 |
| 2024-11-01 | 179 | 183 | 177 | 180 | 372,200 | 180 |
| 2024-10-31 | 177 | 182 | 176 | 182 | 444,500 | 182 |
| 2024-10-30 | 178 | 180 | 177 | 177 | 524,500 | 177 |
| 2024-10-29 | 176 | 179 | 175 | 179 | 387,700 | 179 |
| 2024-10-28 | 169 | 176 | 168 | 175 | 846,200 | 175 |
| 2024-10-25 | 172 | 174 | 169 | 171 | 697,600 | 171 |
| 2024-10-24 | 178 | 178 | 170 | 172 | 1,037,100 | 172 |
| 2024-10-23 | 185 | 185 | 181 | 181 | 376,800 | 181 |
| 2024-10-22 | 191 | 191 | 185 | 186 | 342,900 | 186 |
| 2024-10-21 | 189 | 193 | 189 | 190 | 363,900 | 190 |
| 2024-10-18 | 190 | 191 | 187 | 187 | 269,300 | 187 |
| 2024-10-17 | 185 | 191 | 185 | 190 | 533,700 | 190 |
| 2024-10-16 | 183 | 188 | 183 | 185 | 368,000 | 185 |
| 2024-10-15 | 184 | 187 | 180 | 185 | 440,500 | 185 |
| 2024-10-11 | 182 | 185 | 181 | 181 | 586,600 | 181 |
| 2024-10-10 | 187 | 187 | 182 | 182 | 353,300 | 182 |
| 2024-10-09 | 186 | 187 | 183 | 184 | 381,500 | 184 |
| 2024-10-08 | 187 | 188 | 184 | 185 | 352,100 | 185 |
| 2024-10-07 | 190 | 191 | 188 | 189 | 282,500 | 189 |
| 2024-10-04 | 189 | 191 | 187 | 189 | 248,200 | 189 |
| 2024-10-03 | 189 | 191 | 187 | 191 | 346,300 | 191 |
| 2024-10-02 | 186 | 189 | 184 | 186 | 388,200 | 186 |
| 2024-10-01 | 185 | 189 | 183 | 187 | 416,200 | 187 |
| 2024-09-30 | 184 | 188 | 183 | 183 | 668,600 | 183 |
| 2024-09-27 | 189 | 191 | 187 | 191 | 672,300 | 191 |
| 2024-09-26 | 185 | 187 | 183 | 187 | 545,900 | 187 |
| 2024-09-25 | 184 | 188 | 182 | 183 | 541,900 | 183 |
| 2024-09-24 | 187 | 188 | 184 | 185 | 352,900 | 185 |
| 2024-09-20 | 188 | 192 | 188 | 188 | 498,600 | 188 |
| 2024-09-19 | 186 | 188 | 185 | 187 | 476,900 | 187 |
| 2024-09-18 | 182 | 185 | 179 | 184 | 579,500 | 184 |
| 2024-09-17 | 181 | 182 | 175 | 180 | 749,500 | 180 |
| 2024-09-13 | 183 | 185 | 180 | 180 | 801,600 | 180 |
| 2024-09-12 | 187 | 188 | 180 | 184 | 1,004,100 | 184 |
| 2024-09-11 | 190 | 190 | 179 | 182 | 1,243,500 | 182 |
| 2024-09-10 | 195 | 195 | 188 | 191 | 685,100 | 191 |
| 2024-09-09 | 192 | 197 | 189 | 193 | 784,100 | 193 |
| 2024-09-06 | 204 | 205 | 195 | 197 | 737,500 | 197 |
| 2024-09-05 | 202 | 211 | 199 | 200 | 1,300,800 | 200 |
| 2024-09-04 | 210 | 215 | 204 | 206 | 966,500 | 206 |
| 2024-09-03 | 210 | 221 | 209 | 217 | 1,120,500 | 217 |
| 2024-09-02 | 209 | 211 | 199 | 210 | 894,900 | 210 |
| 2024-08-30 | 206 | 209 | 204 | 209 | 413,600 | 209 |
| 2024-08-29 | 206 | 210 | 202 | 206 | 706,200 | 206 |
| 2024-08-28 | 212 | 218 | 206 | 209 | 1,571,800 | 209 |
| 2024-08-27 | 209 | 213 | 207 | 210 | 516,700 | 210 |
| 2024-08-26 | 193 | 209 | 193 | 209 | 1,817,900 | 209 |
| 2024-08-23 | 194 | 194 | 191 | 194 | 494,500 | 194 |
| 2024-08-22 | 194 | 195 | 191 | 193 | 624,300 | 193 |
| 2024-08-21 | 200 | 200 | 193 | 193 | 1,312,000 | 193 |
| 2024-08-20 | 201 | 203 | 195 | 201 | 2,054,300 | 201 |
| 2024-08-19 | 204 | 207 | 195 | 196 | 1,037,800 | 196 |
| 2024-08-16 | 203 | 204 | 200 | 204 | 685,400 | 204 |
| 2024-08-15 | 205 | 205 | 199 | 200 | 1,024,000 | 200 |
| 2024-08-14 | 205 | 206 | 199 | 205 | 1,092,100 | 205 |
| 2024-08-13 | 201 | 205 | 199 | 205 | 895,400 | 205 |
| 2024-08-09 | 199 | 203 | 195 | 200 | 1,284,800 | 200 |
| 2024-08-08 | 194 | 203 | 192 | 197 | 1,185,300 | 197 |
| 2024-08-07 | 196 | 203 | 183 | 198 | 2,849,400 | 198 |
| 2024-08-06 | 190 | 202 | 180 | 202 | 1,889,000 | 202 |
| 2024-08-05 | 200 | 202 | 171 | 175 | 2,832,500 | 175 |
| 2024-08-02 | 215 | 222 | 212 | 213 | 1,456,400 | 213 |
| 2024-08-01 | 229 | 230 | 222 | 223 | 1,321,100 | 223 |
| 2024-07-31 | 233 | 233 | 228 | 232 | 705,300 | 232 |
| 2024-07-30 | 231 | 237 | 230 | 235 | 1,266,700 | 235 |
| 2024-07-29 | 233 | 234 | 230 | 232 | 425,000 | 232 |
| 2024-07-26 | 229 | 234 | 228 | 229 | 713,800 | 229 |
| 2024-07-25 | 227 | 233 | 226 | 228 | 757,300 | 228 |
| 2024-07-24 | 232 | 235 | 228 | 230 | 818,700 | 230 |
| 2024-07-23 | 233 | 237 | 232 | 232 | 406,800 | 232 |
| 2024-07-22 | 237 | 238 | 233 | 233 | 396,700 | 233 |
| 2024-07-19 | 242 | 243 | 239 | 239 | 462,700 | 239 |
| 2024-07-18 | 244 | 249 | 243 | 244 | 764,400 | 244 |
| 2024-07-17 | 238 | 248 | 237 | 248 | 1,016,700 | 248 |
| 2024-07-16 | 238 | 239 | 234 | 236 | 460,200 | 236 |
| 2024-07-12 | 229 | 239 | 229 | 238 | 1,442,200 | 238 |
| 2024-07-11 | 231 | 232 | 224 | 230 | 889,500 | 230 |
| 2024-07-10 | 232 | 235 | 227 | 230 | 1,154,500 | 230 |
| 2024-07-09 | 235 | 237 | 230 | 235 | 692,500 | 235 |
| 2024-07-08 | 234 | 237 | 233 | 235 | 795,100 | 235 |
| 2024-07-05 | 234 | 237 | 232 | 232 | 445,700 | 232 |
| 2024-07-04 | 236 | 239 | 233 | 234 | 553,300 | 234 |
| 2024-07-03 | 231 | 237 | 231 | 236 | 713,000 | 236 |
| 2024-07-02 | 230 | 233 | 230 | 232 | 458,900 | 232 |
| 2024-07-01 | 237 | 237 | 229 | 229 | 636,200 | 229 |
| 2024-06-28 | 240 | 241 | 233 | 234 | 767,100 | 234 |
| 2024-06-27 | 232 | 240 | 230 | 240 | 950,900 | 240 |
| 2024-06-26 | 233 | 239 | 232 | 234 | 1,504,500 | 234 |
| 2024-06-25 | 227 | 233 | 226 | 233 | 561,000 | 233 |
| 2024-06-24 | 222 | 229 | 222 | 228 | 766,000 | 228 |
| 2024-06-21 | 221 | 224 | 219 | 222 | 653,900 | 222 |
| 2024-06-20 | 220 | 226 | 219 | 220 | 1,148,100 | 220 |
| 2024-06-19 | 230 | 233 | 223 | 223 | 1,364,600 | 223 |
| 2024-06-18 | 230 | 233 | 227 | 233 | 749,400 | 233 |
| 2024-06-17 | 235 | 237 | 228 | 228 | 1,412,400 | 228 |
| 2024-06-14 | 225 | 235 | 224 | 235 | 1,394,800 | 235 |
| 2024-06-13 | 221 | 230 | 220 | 227 | 2,578,200 | 227 |
| 2024-06-12 | 222 | 227 | 218 | 220 | 1,015,400 | 220 |
| 2024-06-11 | 220 | 224 | 218 | 221 | 936,000 | 221 |
| 2024-06-10 | 216 | 226 | 214 | 223 | 2,098,400 | 223 |
| 2024-06-07 | 206 | 218 | 205 | 215 | 2,662,800 | 215 |
| 2024-06-06 | 214 | 214 | 206 | 206 | 1,188,600 | 206 |
| 2024-06-05 | 214 | 216 | 212 | 212 | 470,400 | 212 |
| 2024-06-04 | 213 | 217 | 212 | 215 | 624,300 | 215 |
| 2024-06-03 | 212 | 215 | 211 | 213 | 461,600 | 213 |
| 2024-05-31 | 212 | 216 | 210 | 213 | 718,400 | 213 |
| 2024-05-30 | 215 | 217 | 211 | 212 | 829,800 | 212 |
| 2024-05-29 | 226 | 227 | 216 | 217 | 1,368,100 | 217 |
| 2024-05-28 | 230 | 230 | 224 | 225 | 1,776,000 | 225 |
| 2024-05-27 | 233 | 241 | 229 | 233 | 1,055,600 | 233 |
| 2024-05-24 | 232 | 236 | 228 | 232 | 681,300 | 232 |
| 2024-05-23 | 232 | 237 | 228 | 235 | 972,800 | 235 |
| 2024-05-22 | 240 | 241 | 229 | 231 | 1,580,600 | 231 |
| 2024-05-21 | 247 | 248 | 241 | 242 | 424,800 | 242 |
| 2024-05-20 | 246 | 249 | 243 | 246 | 550,800 | 246 |
| 2024-05-17 | 244 | 246 | 242 | 244 | 429,600 | 244 |
| 2024-05-16 | 247 | 248 | 242 | 245 | 666,500 | 245 |
| 2024-05-15 | 259 | 260 | 247 | 247 | 769,800 | 247 |
| 2024-05-14 | 254 | 263 | 254 | 260 | 1,219,000 | 260 |
| 2024-05-13 | 252 | 260 | 250 | 254 | 966,600 | 254 |
| 2024-05-10 | 251 | 253 | 242 | 252 | 1,435,600 | 252 |
| 2024-05-09 | 249 | 254 | 248 | 251 | 967,000 | 251 |
| 2024-05-08 | 248 | 259 | 247 | 252 | 1,252,500 | 252 |
| 2024-05-07 | 244 | 253 | 242 | 251 | 1,076,600 | 251 |
| 2024-05-02 | 244 | 245 | 240 | 241 | 520,800 | 241 |
| 2024-05-01 | 243 | 244 | 239 | 244 | 922,300 | 244 |
| 2024-04-30 | 245 | 247 | 241 | 244 | 379,800 | 244 |
| 2024-04-26 | 246 | 249 | 243 | 245 | 547,600 | 245 |
| 2024-04-25 | 245 | 248 | 241 | 244 | 959,800 | 244 |
| 2024-04-24 | 253 | 253 | 247 | 248 | 1,036,900 | 248 |
| 2024-04-23 | 261 | 261 | 250 | 253 | 1,341,500 | 253 |
| 2024-04-22 | 258 | 258 | 251 | 256 | 725,600 | 256 |
| 2024-04-19 | 260 | 262 | 251 | 253 | 1,160,400 | 253 |
| 2024-04-18 | 258 | 268 | 255 | 260 | 1,457,500 | 260 |
| 2024-04-17 | 259 | 262 | 251 | 256 | 1,594,300 | 256 |
| 2024-04-16 | 264 | 264 | 257 | 259 | 2,048,300 | 259 |
| 2024-04-15 | 271 | 275 | 265 | 267 | 1,631,100 | 267 |
| 2024-04-12 | 289 | 290 | 275 | 275 | 1,302,700 | 275 |
| 2024-04-11 | 277 | 293 | 276 | 288 | 3,001,400 | 288 |
| 2024-04-10 | 313 | 318 | 307 | 307 | 873,800 | 307 |
| 2024-04-09 | 315 | 318 | 311 | 312 | 887,300 | 312 |
| 2024-04-08 | 311 | 314 | 308 | 313 | 768,900 | 313 |
| 2024-04-05 | 313 | 318 | 311 | 313 | 865,200 | 313 |
| 2024-04-04 | 316 | 316 | 306 | 313 | 1,656,800 | 313 |
| 2024-04-03 | 319 | 329 | 316 | 316 | 1,599,200 | 316 |
| 2024-04-02 | 331 | 332 | 322 | 322 | 1,370,200 | 322 |
| 2024-04-01 | 347 | 347 | 316 | 333 | 4,003,000 | 333 |
| 2024-03-29 | 353 | 364 | 353 | 354 | 1,466,200 | 354 |
| 2024-03-28 | 374 | 377 | 351 | 361 | 2,750,300 | 361 |
| 2024-03-27 | 372 | 375 | 366 | 369 | 1,641,800 | 369 |
| 2024-03-26 | 375 | 376 | 360 | 375 | 2,152,100 | 375 |
| 2024-03-25 | 365 | 382 | 362 | 378 | 3,089,800 | 378 |
| 2024-03-22 | 363 | 366 | 353 | 365 | 1,236,500 | 365 |
| 2024-03-21 | 365 | 368 | 360 | 365 | 1,080,900 | 365 |
| 2024-03-19 | 359 | 367 | 356 | 365 | 1,291,500 | 365 |
| 2024-03-18 | 354 | 364 | 351 | 364 | 1,693,100 | 364 |
| 2024-03-15 | 346 | 358 | 335 | 350 | 2,687,100 | 350 |
| 2024-03-14 | 348 | 357 | 343 | 352 | 1,794,200 | 352 |
| 2024-03-13 | 366 | 368 | 349 | 350 | 2,350,700 | 350 |
| 2024-03-12 | 358 | 378 | 357 | 365 | 2,595,200 | 365 |
| 2024-03-11 | 347 | 359 | 346 | 358 | 1,516,800 | 358 |
| 2024-03-08 | 356 | 364 | 354 | 354 | 1,316,900 | 354 |
| 2024-03-07 | 375 | 376 | 357 | 364 | 2,884,200 | 364 |
| 2024-03-06 | 345 | 371 | 344 | 369 | 3,326,100 | 369 |
| 2024-03-05 | 343 | 352 | 335 | 350 | 1,480,200 | 350 |
| 2024-03-04 | 339 | 350 | 333 | 345 | 1,889,500 | 345 |
| 2024-03-01 | 346 | 350 | 335 | 335 | 1,164,800 | 335 |
| 2024-02-29 | 346 | 349 | 336 | 345 | 2,232,900 | 345 |
| 2024-02-28 | 349 | 359 | 348 | 348 | 2,115,400 | 348 |
| 2024-02-27 | 363 | 366 | 349 | 354 | 2,250,400 | 354 |
| 2024-02-26 | 355 | 371 | 344 | 359 | 3,001,600 | 359 |
| 2024-02-22 | 357 | 368 | 352 | 362 | 3,278,700 | 362 |
| 2024-02-21 | 362 | 372 | 349 | 355 | 4,070,100 | 355 |
| 2024-02-20 | 375 | 383 | 364 | 365 | 4,945,800 | 365 |
| 2024-02-19 | 382 | 399 | 370 | 379 | 9,318,900 | 379 |
| 2024-02-16 | 353 | 380 | 343 | 374 | 7,474,900 | 374 |
| 2024-02-15 | 370 | 373 | 341 | 353 | 8,236,500 | 353 |
| 2024-02-14 | 343 | 378 | 337 | 373 | 8,287,100 | 373 |
| 2024-02-13 | 313 | 347 | 313 | 347 | 7,550,300 | 347 |
| 2024-02-09 | 315 | 339 | 308 | 318 | 14,090,000 | 318 |
| 2024-02-08 | 355 | 375 | 353 | 366 | 7,151,000 | 366 |
| 2024-02-07 | 353 | 361 | 351 | 359 | 5,628,400 | 359 |
| 2024-02-06 | 380 | 384 | 354 | 361 | 9,715,600 | 361 |
| 2024-02-05 | 397 | 399 | 378 | 389 | 11,690,500 | 389 |
| 2024-02-02 | 364 | 406 | 356 | 395 | 30,715,100 | 395 |
| 2024-02-01 | 355 | 375 | 346 | 360 | 19,639,400 | 360 |
| 2024-01-31 | 392 | 393 | 348 | 355 | 17,635,500 | 355 |
| 2024-01-30 | 462 | 488 | 371 | 379 | 47,472,900 | 379 |
| 2024-01-29 | 446 | 446 | 446 | 446 | 611,200 | 446 |
| 2024-01-26 | 366 | 366 | 366 | 366 | 493,900 | 366 |
| 2024-01-25 | 278 | 288 | 278 | 286 | 935,900 | 286 |
| 2024-01-24 | 278 | 281 | 275 | 278 | 303,700 | 278 |
| 2024-01-23 | 281 | 281 | 276 | 279 | 427,500 | 279 |
| 2024-01-22 | 276 | 280 | 272 | 280 | 335,800 | 280 |
| 2024-01-19 | 278 | 278 | 271 | 271 | 298,900 | 271 |
| 2024-01-18 | 276 | 280 | 274 | 276 | 510,500 | 276 |
| 2024-01-17 | 284 | 285 | 277 | 277 | 845,700 | 277 |
| 2024-01-16 | 286 | 291 | 284 | 284 | 532,400 | 284 |
| 2024-01-15 | 291 | 292 | 285 | 285 | 466,400 | 285 |
| 2024-01-12 | 291 | 292 | 286 | 290 | 443,200 | 290 |
| 2024-01-11 | 297 | 298 | 287 | 290 | 569,900 | 290 |
| 2024-01-10 | 293 | 299 | 290 | 293 | 416,200 | 293 |
| 2024-01-09 | 290 | 294 | 289 | 293 | 284,900 | 293 |
| 2024-01-05 | 293 | 293 | 286 | 288 | 243,500 | 288 |
| 2024-01-04 | 285 | 293 | 281 | 291 | 521,900 | 291 |
分割・併合履歴 ： [2012-01-27]1株→5株
