3656 KLab(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	130	132	121	126	1,591,000	126
2025-04-03	130	134	127	134	1,087,200	134
2025-04-02	136	139	132	135	1,550,400	135
2025-04-01	143	144	136	137	1,044,400	137
2025-03-31	145	156	136	141	4,931,200	141
2025-03-28	152	154	148	149	999,800	149
2025-03-27	146	150	146	150	537,600	150
2025-03-26	148	151	148	150	782,400	150
2025-03-25	146	149	144	149	573,900	149
2025-03-24	147	147	144	146	398,900	146
2025-03-21	145	147	144	147	435,500	147
2025-03-19	144	146	143	143	486,100	143
2025-03-18	144	146	142	144	309,800	144
2025-03-17	143	144	142	143	157,100	143
2025-03-14	141	145	141	142	455,500	142
2025-03-13	145	145	143	144	307,400	144
2025-03-12	141	145	140	144	550,600	144
2025-03-11	137	141	136	141	785,600	141
2025-03-10	140	141	138	140	494,300	140
2025-03-07	143	144	139	140	791,200	140
2025-03-06	142	145	142	145	501,500	145
2025-03-05	141	143	140	141	371,400	141
2025-03-04	139	143	137	142	702,400	142
2025-03-03	147	153	140	140	1,168,500	140
2025-02-28	147	149	144	144	546,200	144
2025-02-27	148	151	147	149	393,700	149
2025-02-26	155	156	146	148	1,069,700	148
2025-02-25	157	159	156	157	347,900	157
2025-02-21	157	160	156	159	477,100	159
2025-02-20	159	165	157	159	881,000	159
2025-02-19	163	165	159	161	923,200	161
2025-02-18	160	161	157	159	642,300	159
2025-02-17	161	165	158	159	1,192,500	159
2025-02-14	156	163	152	160	1,490,000	160
2025-02-13	156	160	153	160	954,600	160
2025-02-12	158	159	154	156	992,300	156
2025-02-10	153	158	153	158	655,200	158
2025-02-07	155	156	153	156	459,300	156
2025-02-06	151	157	151	156	690,900	156
2025-02-05	153	156	150	152	1,015,800	152
2025-02-04	147	156	147	151	1,302,200	151
2025-02-03	146	148	143	148	606,900	148
2025-01-31	155	156	146	147	1,447,500	147
2025-01-30	154	158	154	158	430,900	158
2025-01-29	161	161	154	154	1,140,600	154
2025-01-28	156	163	154	162	885,300	162
2025-01-27	151	158	151	155	984,700	155
2025-01-24	146	152	145	152	1,069,100	152
2025-01-23	142	146	141	144	528,800	144
2025-01-22	143	144	141	142	452,400	142
2025-01-21	142	142	137	142	460,300	142
2025-01-20	136	143	136	140	914,400	140
2025-01-17	133	140	133	134	1,269,400	134
2025-01-16	138	138	135	135	507,400	135
2025-01-15	139	141	136	137	631,300	137
2025-01-14	140	140	135	137	1,565,200	137
2025-01-10	140	143	139	141	901,300	141
2025-01-09	151	152	136	139	4,839,900	139
2025-01-08	167	169	165	168	459,100	168
2025-01-07	170	170	165	168	789,700	168
2025-01-06	174	175	168	168	656,700	168

分割・併合履歴： [2012-01-27]1株→5株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30