3656 KLab(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	496	498	481	496	614,800	496
2021-12-29	491	505	487	498	738,800	498
2021-12-28	496	503	491	494	563,900	494
2021-12-27	505	508	491	491	506,400	491
2021-12-24	512	516	502	504	524,600	504
2021-12-23	512	522	511	514	429,800	514
2021-12-22	496	515	496	512	488,600	512
2021-12-21	490	497	483	494	490,000	494
2021-12-20	489	497	482	485	643,900	485
2021-12-17	506	506	488	497	740,200	497
2021-12-16	520	520	505	507	367,600	507
2021-12-15	505	522	505	510	522,000	510
2021-12-14	524	528	510	515	521,600	515
2021-12-13	530	531	511	521	583,300	521
2021-12-10	540	541	524	527	342,600	527
2021-12-09	549	553	542	543	288,600	543
2021-12-08	545	554	540	550	644,500	550
2021-12-07	526	539	525	535	352,800	535
2021-12-06	526	540	521	521	429,000	521
2021-12-03	520	533	517	532	501,000	532
2021-12-02	530	541	514	516	1,002,200	516
2021-12-01	553	555	532	540	922,400	540
2021-11-30	582	588	555	556	768,600	556
2021-11-29	589	609	576	582	1,696,700	582
2021-11-26	610	611	596	608	721,500	608
2021-11-25	636	637	611	615	1,334,200	615
2021-11-24	673	676	626	630	1,586,900	630
2021-11-22	670	691	663	683	1,075,400	683
2021-11-19	655	670	648	666	463,200	666
2021-11-18	680	680	643	659	1,336,300	659
2021-11-17	690	691	670	676	1,060,200	676
2021-11-16	683	695	679	690	576,100	690
2021-11-15	664	690	662	690	1,025,300	690
2021-11-12	691	699	665	670	1,316,700	670
2021-11-11	639	710	628	706	3,091,500	706
2021-11-10	616	688	611	654	4,101,200	654
2021-11-09	628	637	608	611	1,616,000	611
2021-11-08	632	635	617	627	938,200	627
2021-11-05	630	638	622	637	377,500	637
2021-11-04	644	645	624	625	454,700	625
2021-11-02	631	636	623	634	512,400	634
2021-11-01	637	642	630	631	416,500	631
2021-10-29	645	647	631	634	439,100	634
2021-10-28	641	652	635	642	396,600	642
2021-10-27	650	651	634	637	481,400	637
2021-10-26	634	656	633	655	704,600	655
2021-10-25	634	642	629	632	447,000	632
2021-10-22	622	643	621	636	333,900	636
2021-10-21	645	645	625	626	1,091,800	626
2021-10-20	649	653	643	647	464,500	647
2021-10-19	644	648	640	644	271,300	644
2021-10-18	647	653	640	643	351,500	643
2021-10-15	644	649	635	644	348,800	644
2021-10-14	646	659	641	642	309,900	642
2021-10-13	657	663	641	643	522,500	643
2021-10-12	651	667	644	657	920,300	657
2021-10-11	661	662	642	652	433,600	652
2021-10-08	648	660	645	654	413,200	654
2021-10-07	629	661	629	641	1,381,700	641
2021-10-06	618	645	618	632	1,693,600	632
2021-10-05	610	615	586	610	1,583,500	610
2021-10-04	628	628	602	612	1,046,300	612
2021-10-01	624	631	619	628	509,500	628
2021-09-30	626	638	623	625	508,000	625
2021-09-29	630	630	618	627	481,600	627
2021-09-28	626	633	617	632	717,700	632
2021-09-27	622	639	620	629	1,344,900	629
2021-09-24	604	620	602	618	678,300	618
2021-09-22	608	612	591	594	1,389,500	594
2021-09-21	606	616	601	608	894,100	608
2021-09-17	623	627	615	623	638,100	623
2021-09-16	630	638	608	617	1,767,000	617
2021-09-15	643	645	630	636	1,042,400	636
2021-09-14	666	666	641	646	1,570,900	646
2021-09-13	654	674	650	670	976,900	670
2021-09-10	657	661	648	656	1,099,400	656
2021-09-09	685	694	670	674	1,174,400	674
2021-09-08	687	701	683	697	1,117,600	697
2021-09-07	682	695	682	685	890,900	685
2021-09-06	690	691	666	682	1,011,200	682
2021-09-03	684	691	668	670	928,800	670
2021-09-02	665	697	659	691	1,491,500	691
2021-09-01	652	666	644	664	1,003,800	664
2021-08-31	650	660	642	656	778,500	656
2021-08-30	640	669	633	650	1,614,800	650
2021-08-27	636	643	625	630	760,400	630
2021-08-26	634	650	624	644	2,052,300	644
2021-08-25	623	637	618	634	1,142,500	634
2021-08-24	646	652	623	624	1,561,000	624
2021-08-23	626	652	625	638	1,244,300	638
2021-08-20	624	633	615	618	513,400	618
2021-08-19	610	624	603	614	797,900	614
2021-08-18	622	627	615	620	665,000	620
2021-08-17	625	631	617	617	971,500	617
2021-08-16	620	630	614	627	533,100	627
2021-08-13	638	640	623	624	977,200	624
2021-08-12	613	642	612	635	1,051,500	635
2021-08-11	635	647	613	619	1,849,000	619
2021-08-10	593	645	593	639	1,636,800	639
2021-08-06	571	611	564	601	1,975,600	601
2021-08-05	608	642	607	630	1,342,400	630
2021-08-04	652	655	607	607	1,928,900	607
2021-08-03	654	678	649	657	1,470,400	657
2021-08-02	650	656	636	651	649,300	651
2021-07-30	661	667	641	648	577,500	648
2021-07-29	658	668	651	666	542,900	666
2021-07-28	667	673	644	651	1,224,500	651
2021-07-27	665	672	663	670	395,600	670
2021-07-26	667	674	658	664	893,300	664
2021-07-21	658	674	647	647	1,057,200	647
2021-07-20	662	670	651	652	613,100	652
2021-07-19	665	676	654	668	872,100	668
2021-07-16	660	671	659	666	226,100	666
2021-07-15	655	667	652	665	708,900	665
2021-07-14	648	673	648	665	925,700	665
2021-07-13	642	658	641	653	710,900	653
2021-07-12	644	646	630	638	832,800	638
2021-07-09	629	639	619	634	752,900	634
2021-07-08	654	662	635	636	1,473,000	636
2021-07-07	658	670	650	651	1,675,000	651
2021-07-06	686	687	665	674	1,138,700	674
2021-07-05	693	700	684	688	508,400	688
2021-07-02	679	705	677	693	1,069,600	693
2021-07-01	692	693	675	680	1,110,700	680
2021-06-30	691	698	685	695	842,400	695
2021-06-29	688	695	679	683	808,900	683
2021-06-28	689	694	686	688	237,800	688
2021-06-25	690	698	686	686	299,100	686
2021-06-24	695	696	680	682	715,100	682
2021-06-23	704	707	697	697	263,600	697
2021-06-22	707	708	695	697	694,000	697
2021-06-21	703	715	694	696	990,100	696
2021-06-18	713	723	706	707	321,700	707
2021-06-17	718	725	708	713	577,500	713
2021-06-16	735	743	715	719	1,054,000	719
2021-06-15	713	741	709	736	632,200	736
2021-06-14	719	725	706	719	545,900	719
2021-06-11	715	719	711	715	347,600	715
2021-06-10	694	711	687	711	472,200	711
2021-06-09	692	703	689	694	734,100	694
2021-06-08	679	693	679	692	431,700	692
2021-06-07	668	681	666	680	635,800	680
2021-06-04	670	674	662	663	714,600	663
2021-06-03	672	682	668	672	688,400	672
2021-06-02	685	687	672	672	493,100	672
2021-06-01	688	693	680	692	1,191,700	692
2021-05-31	694	698	675	681	957,600	681
2021-05-28	702	709	693	694	472,300	694
2021-05-27	695	709	691	695	1,612,100	695
2021-05-26	688	707	684	698	1,075,000	698
2021-05-25	701	719	700	700	1,212,800	700
2021-05-24	710	713	679	693	2,079,000	693
2021-05-21	722	731	704	713	1,265,200	713
2021-05-20	711	725	694	711	1,410,200	711
2021-05-19	724	731	703	720	1,663,200	720
2021-05-18	676	734	676	723	1,801,600	723
2021-05-17	664	705	652	667	2,107,400	667
2021-05-14	640	662	627	654	2,139,300	654
2021-05-13	728	729	685	690	1,226,900	690
2021-05-12	743	751	736	746	539,900	746
2021-05-11	770	775	750	753	511,800	753
2021-05-10	782	786	765	780	365,800	780
2021-05-07	773	790	768	782	486,100	782
2021-05-06	764	773	758	768	412,300	768
2021-04-30	755	777	754	771	612,600	771
2021-04-28	773	773	750	766	851,400	766
2021-04-27	822	824	781	781	1,902,400	781
2021-04-26	815	890	802	835	2,905,500	835
2021-04-23	822	827	809	811	199,400	811
2021-04-22	823	824	807	816	232,000	816
2021-04-21	825	825	807	814	386,700	814
2021-04-20	849	850	836	839	276,500	839
2021-04-19	862	862	849	851	205,300	851
2021-04-16	850	869	850	859	317,600	859
2021-04-15	851	856	844	855	144,000	855
2021-04-14	848	859	842	856	231,400	856
2021-04-13	841	851	840	846	175,300	846
2021-04-12	851	861	839	847	250,200	847
2021-04-09	850	861	846	849	281,000	849
2021-04-08	835	847	824	845	320,900	845
2021-04-07	854	867	840	840	520,300	840
2021-04-06	848	858	840	854	458,500	854
2021-04-05	835	845	829	838	263,400	838
2021-04-02	823	834	817	830	286,200	830
2021-04-01	810	822	810	818	218,900	818
2021-03-31	805	814	799	805	235,300	805
2021-03-30	813	819	806	808	319,100	808
2021-03-29	821	822	804	808	351,800	808
2021-03-26	808	821	802	813	510,200	813
2021-03-25	797	800	780	795	607,600	795
2021-03-24	817	817	794	797	551,900	797
2021-03-23	841	848	823	823	446,000	823
2021-03-22	840	844	829	836	374,500	836
2021-03-19	844	845	831	843	553,000	843
2021-03-18	844	854	840	852	326,700	852
2021-03-17	829	848	825	848	327,000	848
2021-03-16	827	836	826	833	317,000	833
2021-03-15	840	840	823	834	388,900	834
2021-03-12	829	839	820	838	435,200	838
2021-03-11	824	827	812	824	342,200	824
2021-03-10	831	831	813	815	227,700	815
2021-03-09	816	824	805	822	297,500	822
2021-03-08	826	832	813	815	347,100	815
2021-03-05	821	821	795	820	650,000	820
2021-03-04	842	846	813	830	468,100	830
2021-03-03	862	871	844	854	412,300	854
2021-03-02	875	888	854	861	532,900	861
2021-03-01	854	870	843	867	531,900	867
2021-02-26	860	865	840	840	514,400	840
2021-02-25	881	889	872	878	624,000	878
2021-02-24	872	887	861	873	866,900	873
2021-02-22	853	874	841	867	813,400	867
2021-02-19	838	842	818	823	484,000	823
2021-02-18	872	872	849	849	561,400	849
2021-02-17	878	889	867	870	470,400	870
2021-02-16	874	891	860	886	886,500	886
2021-02-15	910	918	871	874	929,900	874
2021-02-12	897	946	895	908	1,831,200	908
2021-02-10	965	971	928	943	850,400	943
2021-02-09	992	999	951	959	529,300	959
2021-02-08	995	1,015	988	989	509,600	989
2021-02-05	975	997	967	993	448,900	993
2021-02-04	930	969	927	963	474,600	963
2021-02-03	926	952	926	935	446,300	935
2021-02-02	915	929	913	924	183,000	924
2021-02-01	909	922	902	914	198,600	914
2021-01-29	920	937	908	912	387,500	912
2021-01-28	917	928	913	920	314,200	920
2021-01-27	915	935	914	933	379,100	933
2021-01-26	927	930	907	914	253,600	914
2021-01-25	905	922	899	921	336,800	921
2021-01-22	889	903	883	901	307,500	901
2021-01-21	889	900	883	892	296,500	892
2021-01-20	879	889	869	887	272,700	887
2021-01-19	878	880	871	875	232,500	875
2021-01-18	876	881	865	878	324,100	878
2021-01-15	888	890	875	886	388,200	886
2021-01-14	903	911	885	896	378,700	896
2021-01-13	906	914	894	898	365,700	898
2021-01-12	900	915	898	906	421,200	906
2021-01-08	903	912	898	911	254,600	911
2021-01-07	916	920	889	900	519,500	900
2021-01-06	910	918	900	907	286,800	907
2021-01-05	888	907	881	904	383,100	904
2021-01-04	897	898	875	888	323,000	888

分割・併合履歴： [2012-01-27]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31