3656 KLab(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	432	438	428	432	966,000	432
2022-12-29	419	433	418	425	1,052,500	425
2022-12-28	427	432	416	427	929,800	427
2022-12-27	426	439	424	428	1,196,700	428
2022-12-26	430	432	415	423	1,040,100	423
2022-12-23	426	436	425	431	965,800	431
2022-12-22	411	432	410	431	1,946,500	431
2022-12-21	405	418	402	410	1,296,500	410
2022-12-20	423	426	395	406	2,091,900	406
2022-12-19	420	429	418	424	802,500	424
2022-12-16	425	430	417	421	863,900	421
2022-12-15	432	433	427	429	541,000	429
2022-12-14	440	441	425	433	906,900	433
2022-12-13	444	450	436	437	1,222,700	437
2022-12-12	451	456	443	447	1,291,100	447
2022-12-09	445	456	436	449	1,683,000	449
2022-12-08	430	441	424	440	1,461,200	440
2022-12-07	431	441	425	436	2,288,200	436
2022-12-06	494	494	410	438	8,173,300	438
2022-12-05	507	513	494	509	2,087,100	509
2022-12-02	492	513	487	506	2,778,100	506
2022-12-01	501	507	484	484	1,508,500	484
2022-11-30	495	498	486	490	1,328,200	490
2022-11-29	485	506	479	503	1,413,200	503
2022-11-28	493	493	480	491	1,532,500	491
2022-11-25	512	521	497	497	1,548,500	497
2022-11-24	510	517	496	510	2,215,400	510
2022-11-22	502	502	492	492	1,062,700	492
2022-11-21	505	511	494	502	1,362,900	502
2022-11-18	522	526	512	512	1,645,500	512
2022-11-17	512	558	510	532	3,817,600	532
2022-11-16	498	514	494	511	1,242,000	511
2022-11-15	501	502	489	497	905,200	497
2022-11-14	502	503	485	500	1,159,900	500
2022-11-11	499	510	493	498	2,047,900	498
2022-11-10	491	507	473	491	3,754,800	491
2022-11-09	485	529	475	501	7,618,100	501
2022-11-08	472	492	462	471	5,069,400	471
2022-11-07	445	467	442	467	1,836,400	467
2022-11-04	435	445	430	444	1,228,600	444
2022-11-02	451	453	439	442	1,621,800	442
2022-11-01	468	469	453	456	1,088,900	456
2022-10-31	459	464	454	463	851,000	463
2022-10-28	453	456	442	455	1,398,100	455
2022-10-27	463	466	454	461	1,052,400	461
2022-10-26	476	482	459	460	1,690,800	460
2022-10-25	472	480	468	470	1,476,500	470
2022-10-24	470	477	455	477	2,164,400	477
2022-10-21	462	474	461	470	1,389,300	470
2022-10-20	479	484	458	467	3,864,700	467
2022-10-19	500	522	483	484	5,457,600	484
2022-10-18	470	531	468	503	11,162,400	503
2022-10-17	468	475	453	454	2,168,900	454
2022-10-14	468	480	463	479	1,656,800	479
2022-10-13	469	472	455	456	2,395,900	456
2022-10-12	471	480	462	474	1,840,400	474
2022-10-11	477	487	469	473	2,084,500	473
2022-10-07	490	505	481	485	2,412,800	485
2022-10-06	511	521	492	494	3,274,200	494
2022-10-05	520	524	497	509	4,705,000	509
2022-10-04	474	520	474	516	6,099,000	516
2022-10-03	493	496	464	473	4,735,900	473
2022-09-30	499	507	478	502	3,960,700	502
2022-09-29	491	526	486	499	7,307,500	499
2022-09-28	466	487	448	478	5,381,700	478
2022-09-27	456	487	452	470	2,339,200	470
2022-09-26	448	465	444	453	1,876,000	453
2022-09-22	442	458	440	456	1,448,700	456
2022-09-21	434	454	427	450	1,523,400	450
2022-09-20	423	437	414	437	1,545,600	437
2022-09-16	438	441	414	419	1,497,900	419
2022-09-15	435	444	428	438	1,530,900	438
2022-09-14	420	448	420	440	2,601,600	440
2022-09-13	440	457	434	435	2,909,500	435
2022-09-12	434	450	421	432	3,489,600	432
2022-09-09	420	444	420	439	5,540,700	439
2022-09-08	387	417	387	416	5,167,300	416
2022-09-07	383	385	373	379	1,513,000	379
2022-09-06	409	411	383	387	4,361,300	387
2022-09-05	384	411	383	408	2,725,300	408
2022-09-02	396	396	387	389	991,700	389
2022-09-01	401	402	396	398	706,800	398
2022-08-31	398	407	397	407	757,400	407
2022-08-30	400	403	395	402	754,000	402
2022-08-29	401	405	397	400	1,064,300	400
2022-08-26	411	417	410	413	573,800	413
2022-08-25	420	420	411	411	463,600	411
2022-08-24	419	423	408	417	1,429,100	417
2022-08-23	417	420	413	417	740,100	417
2022-08-22	418	422	413	418	888,400	418
2022-08-19	430	431	421	423	563,000	423
2022-08-18	427	434	423	430	746,200	430
2022-08-17	435	435	429	432	829,100	432
2022-08-16	432	440	431	435	845,400	435
2022-08-15	428	437	424	434	715,400	434
2022-08-12	436	437	425	428	862,800	428
2022-08-10	441	441	433	438	635,700	438
2022-08-09	443	446	439	442	755,900	442
2022-08-08	455	456	434	443	1,330,200	443
2022-08-05	470	482	455	456	2,532,900	456
2022-08-04	457	464	453	461	1,017,600	461
2022-08-03	471	471	459	461	721,800	461
2022-08-02	465	468	458	464	606,700	464
2022-08-01	464	471	458	466	744,700	466
2022-07-29	480	480	461	464	1,019,900	464
2022-07-28	480	481	468	473	959,400	473
2022-07-27	475	481	468	476	787,000	476
2022-07-26	475	482	471	477	740,600	477
2022-07-25	491	494	472	480	1,512,900	480
2022-07-22	507	513	497	499	772,000	499
2022-07-21	492	515	492	506	1,748,600	506
2022-07-20	488	515	484	488	2,213,000	488
2022-07-19	483	485	462	480	1,598,200	480
2022-07-15	487	500	476	483	1,678,500	483
2022-07-14	473	495	465	486	1,569,000	486
2022-07-13	468	473	457	471	1,135,100	471
2022-07-12	475	478	457	468	2,441,500	468
2022-07-11	491	502	480	491	2,058,900	491
2022-07-08	473	487	463	478	1,668,100	478
2022-07-07	504	514	459	476	6,651,800	476
2022-07-06	545	559	522	522	3,812,100	522
2022-07-05	565	569	540	551	3,495,600	551
2022-07-04	580	597	567	579	2,078,200	579
2022-07-01	592	617	572	598	3,896,500	598
2022-06-30	574	620	565	599	4,460,000	599
2022-06-29	536	578	536	574	5,068,200	574
2022-06-28	464	546	460	546	6,305,600	546
2022-06-27	454	467	444	466	1,272,800	466
2022-06-24	431	453	425	451	1,084,900	451
2022-06-23	410	424	406	423	1,024,100	423
2022-06-22	431	431	405	411	1,111,500	411
2022-06-21	433	439	425	431	632,500	431
2022-06-20	437	440	418	429	690,700	429
2022-06-17	449	452	436	437	723,300	437
2022-06-16	476	479	453	456	1,246,800	456
2022-06-15	488	491	476	481	432,200	481
2022-06-14	480	492	479	491	389,000	491
2022-06-13	490	495	480	487	711,400	487
2022-06-10	507	511	498	505	460,500	505
2022-06-09	496	519	494	515	865,300	515
2022-06-08	485	496	481	492	518,800	492
2022-06-07	489	489	474	480	688,600	480
2022-06-06	492	500	485	489	424,800	489
2022-06-03	498	500	488	495	409,500	495
2022-06-02	502	506	486	492	865,700	492
2022-06-01	501	509	495	508	568,300	508
2022-05-31	495	516	484	504	1,374,100	504
2022-05-30	469	495	469	489	820,800	489
2022-05-27	473	483	461	472	598,200	472
2022-05-26	469	484	468	468	625,200	468
2022-05-25	494	495	469	470	1,038,400	470
2022-05-24	470	499	468	497	1,436,900	497
2022-05-23	454	479	453	476	1,331,300	476
2022-05-20	445	452	443	451	322,400	451
2022-05-19	438	451	438	447	432,000	447
2022-05-18	444	452	440	446	330,000	446
2022-05-17	431	454	431	444	671,800	444
2022-05-16	443	449	431	431	524,200	431
2022-05-13	441	466	426	434	1,140,300	434
2022-05-12	431	431	416	417	581,500	417
2022-05-11	423	442	423	438	377,900	438
2022-05-10	430	430	409	427	788,400	427
2022-05-09	436	442	426	426	466,400	426
2022-05-06	436	450	426	442	364,600	442
2022-05-02	444	450	439	439	280,400	439
2022-04-28	455	456	439	444	612,900	444
2022-04-27	455	468	449	463	820,600	463
2022-04-26	435	459	435	459	771,500	459
2022-04-25	420	432	418	429	390,900	429
2022-04-22	427	433	421	428	304,000	428
2022-04-21	430	439	426	435	388,500	435
2022-04-20	444	449	438	438	373,000	438
2022-04-19	441	445	436	436	196,000	436
2022-04-18	453	453	431	439	775,900	439
2022-04-15	465	468	455	457	447,200	457
2022-04-14	465	476	462	469	472,000	469
2022-04-13	453	465	451	465	350,900	465
2022-04-12	446	469	443	455	508,000	455
2022-04-11	462	462	447	450	395,900	450
2022-04-08	453	465	450	462	387,300	462
2022-04-07	461	466	453	453	440,800	453
2022-04-06	470	478	461	469	419,900	469
2022-04-05	483	484	469	475	552,200	475
2022-04-04	454	475	452	475	551,700	475
2022-04-01	440	451	434	450	274,800	450
2022-03-31	450	455	446	446	383,700	446
2022-03-30	440	451	438	449	618,600	449
2022-03-29	415	437	413	436	603,600	436
2022-03-28	445	445	420	421	524,600	421
2022-03-25	460	466	430	447	2,028,400	447
2022-03-24	427	429	419	429	188,300	429
2022-03-23	420	431	419	427	497,400	427
2022-03-22	424	425	410	414	278,800	414
2022-03-18	411	420	409	418	504,200	418
2022-03-17	409	416	407	415	378,800	415
2022-03-16	396	407	394	403	587,600	403
2022-03-15	375	383	370	380	341,700	380
2022-03-14	378	385	377	377	319,900	377
2022-03-11	382	387	376	380	335,000	380
2022-03-10	393	397	387	390	485,500	390
2022-03-09	385	391	379	383	486,400	383
2022-03-08	380	397	380	381	574,300	381
2022-03-07	391	394	382	388	605,100	388
2022-03-04	404	408	396	403	397,600	403
2022-03-03	420	424	409	411	296,800	411
2022-03-02	406	418	405	415	551,000	415
2022-03-01	402	416	402	413	498,600	413
2022-02-28	393	401	388	397	536,700	397
2022-02-25	384	392	378	391	507,700	391
2022-02-24	376	380	365	370	639,900	370
2022-02-22	390	394	378	380	637,900	380
2022-02-21	396	404	390	398	613,900	398
2022-02-18	406	412	402	406	428,700	406
2022-02-17	423	427	412	412	605,500	412
2022-02-16	433	437	423	429	413,400	429
2022-02-15	419	437	419	423	1,023,200	423
2022-02-14	427	428	406	418	1,370,600	418
2022-02-10	442	450	432	439	1,251,500	439
2022-02-09	439	455	438	450	1,092,000	450
2022-02-08	432	442	429	433	1,010,000	433
2022-02-07	454	459	433	435	1,450,800	435
2022-02-04	452	458	449	458	500,100	458
2022-02-03	465	465	450	457	717,300	457
2022-02-02	441	468	441	468	1,107,700	468
2022-02-01	445	453	440	444	1,174,300	444
2022-01-31	427	445	427	434	1,068,700	434
2022-01-28	429	434	417	427	1,011,400	427
2022-01-27	449	451	418	422	1,017,800	422
2022-01-26	434	455	434	448	914,100	448
2022-01-25	465	467	432	438	1,049,200	438
2022-01-24	447	461	436	457	1,119,600	457
2022-01-21	452	475	448	471	1,087,300	471
2022-01-20	444	465	439	460	962,400	460
2022-01-19	451	458	437	441	805,000	441
2022-01-18	460	468	456	459	520,900	459
2022-01-17	461	467	457	462	468,800	462
2022-01-14	469	471	458	464	437,400	464
2022-01-13	477	481	470	475	306,100	475
2022-01-12	469	482	467	481	370,400	481
2022-01-11	469	475	460	463	360,800	463
2022-01-07	476	482	461	471	892,000	471
2022-01-06	490	490	470	474	1,205,400	474
2022-01-05	495	508	494	496	846,000	496
2022-01-04	497	508	496	502	460,500	502

分割・併合履歴： [2012-01-27]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30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