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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
