3656 KLab(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	285	287	281	287	360,200	287
2023-12-28	289	290	283	287	453,600	287
2023-12-27	279	292	279	290	789,100	290
2023-12-26	275	285	275	283	728,000	283
2023-12-25	280	289	275	276	851,000	276
2023-12-22	297	300	281	281	2,993,100	281
2023-12-21	297	318	296	302	4,669,700	302
2023-12-20	289	299	287	298	1,186,200	298
2023-12-19	282	292	279	290	1,272,600	290
2023-12-18	281	283	274	277	495,700	277
2023-12-15	271	285	269	283	1,053,800	283
2023-12-14	272	278	264	268	827,800	268
2023-12-13	263	269	263	269	471,500	269
2023-12-12	266	268	261	264	657,200	264
2023-12-11	268	271	265	266	266,900	266
2023-12-08	270	274	266	267	695,300	267
2023-12-07	282	282	273	274	608,300	274
2023-12-06	284	288	280	282	312,500	282
2023-12-05	287	292	284	286	490,800	286
2023-12-04	276	286	276	286	542,200	286
2023-12-01	278	280	274	275	510,600	275
2023-11-30	282	285	277	278	624,200	278
2023-11-29	280	289	280	284	765,200	284
2023-11-28	281	284	279	281	291,300	281
2023-11-27	280	285	277	281	365,000	281
2023-11-24	283	286	279	280	314,100	280
2023-11-22	283	286	279	281	410,700	281
2023-11-21	279	286	277	286	621,100	286
2023-11-20	277	283	274	278	652,700	278
2023-11-17	271	288	269	275	2,133,400	275
2023-11-16	268	288	268	270	2,283,600	270
2023-11-15	265	273	265	270	838,900	270
2023-11-14	269	269	259	260	873,900	260
2023-11-13	266	274	266	270	446,300	270
2023-11-10	270	271	262	268	656,500	268
2023-11-09	270	280	269	276	1,239,800	276
2023-11-08	281	290	267	268	1,881,200	268
2023-11-07	268	269	264	265	584,100	265
2023-11-06	269	270	264	269	343,900	269
2023-11-02	261	267	260	267	628,900	267
2023-11-01	262	265	259	260	354,900	260
2023-10-31	261	263	255	261	724,000	261
2023-10-30	265	267	259	260	499,000	260
2023-10-27	268	268	263	266	291,200	266
2023-10-26	268	271	265	268	361,300	268
2023-10-25	275	275	269	271	364,500	271
2023-10-24	262	275	260	273	727,300	273
2023-10-23	267	269	261	262	305,200	262
2023-10-20	269	272	265	270	341,300	270
2023-10-19	267	278	267	273	536,200	273
2023-10-18	268	272	266	272	439,600	272
2023-10-17	259	270	259	267	718,800	267
2023-10-16	263	264	255	255	667,500	255
2023-10-13	271	271	266	266	289,300	266
2023-10-12	268	271	262	271	604,900	271
2023-10-11	270	273	270	270	265,000	270
2023-10-10	275	276	267	270	572,600	270
2023-10-06	273	276	270	272	469,000	272
2023-10-05	266	275	266	275	819,500	275
2023-10-04	263	267	258	263	700,200	263
2023-10-03	276	277	265	266	1,110,700	266
2023-10-02	287	287	277	277	314,900	277
2023-09-29	283	289	282	286	628,300	286
2023-09-28	282	284	274	278	374,200	278
2023-09-27	273	280	272	280	536,600	280
2023-09-26	283	283	274	274	283,700	274
2023-09-25	278	283	278	280	394,500	280
2023-09-22	269	278	269	278	428,000	278
2023-09-21	276	278	271	272	548,000	272
2023-09-20	281	284	277	278	358,500	278
2023-09-19	284	287	279	282	549,400	282
2023-09-15	280	285	274	285	1,894,400	285
2023-09-14	287	289	278	279	637,500	279
2023-09-13	287	293	285	289	739,500	289
2023-09-12	282	287	281	286	290,300	286
2023-09-11	281	286	279	280	277,600	280
2023-09-08	280	286	280	282	404,300	282
2023-09-07	285	288	281	281	531,300	281
2023-09-06	286	291	284	289	348,900	289
2023-09-05	287	292	286	288	251,800	288
2023-09-04	295	297	288	289	378,400	289
2023-09-01	287	298	286	294	582,700	294
2023-08-31	289	293	285	289	628,200	289
2023-08-30	283	289	281	286	551,700	286
2023-08-29	272	282	272	281	863,300	281
2023-08-28	283	284	270	272	1,358,200	272
2023-08-25	285	286	277	281	973,400	281
2023-08-24	291	292	287	291	487,500	291
2023-08-23	286	293	284	291	530,800	291
2023-08-22	277	288	277	286	571,500	286
2023-08-21	270	279	265	275	829,300	275
2023-08-18	275	278	271	273	1,184,900	273
2023-08-17	283	283	277	278	1,006,200	278
2023-08-16	295	297	285	286	1,388,700	286
2023-08-15	308	308	298	298	974,300	298
2023-08-14	321	321	307	308	713,800	308
2023-08-10	316	328	313	322	1,074,000	322
2023-08-09	292	336	292	317	5,099,300	317
2023-08-08	305	306	297	299	470,000	299
2023-08-07	304	306	299	305	470,500	305
2023-08-04	294	303	291	301	659,200	301
2023-08-03	298	299	292	293	614,300	293
2023-08-02	294	305	294	299	521,200	299
2023-08-01	300	300	296	297	413,500	297
2023-07-31	303	304	298	299	677,900	299
2023-07-28	303	304	296	298	1,500,500	298
2023-07-27	308	313	307	308	472,400	308
2023-07-26	310	310	306	310	397,600	310
2023-07-25	313	313	308	308	556,700	308
2023-07-24	314	320	314	314	402,700	314
2023-07-21	317	318	314	314	449,000	314
2023-07-20	323	324	318	318	249,300	318
2023-07-19	322	324	316	324	866,800	324
2023-07-18	333	333	321	321	714,300	321
2023-07-14	328	338	323	337	811,800	337
2023-07-13	322	328	322	327	344,600	327
2023-07-12	335	339	323	325	628,800	325
2023-07-11	326	341	326	334	993,600	334
2023-07-10	315	324	314	323	589,100	323
2023-07-07	311	317	311	314	574,400	314
2023-07-06	323	326	314	315	613,700	315
2023-07-05	315	325	314	323	549,700	323
2023-07-04	308	318	308	317	617,700	317
2023-07-03	313	317	310	310	475,800	310
2023-06-30	311	312	305	311	1,128,900	311
2023-06-29	315	320	312	312	1,214,400	312
2023-06-28	335	335	312	315	2,743,700	315
2023-06-27	340	340	329	332	989,200	332
2023-06-26	346	348	340	340	467,300	340
2023-06-23	348	353	345	346	428,200	346
2023-06-22	350	352	347	348	462,500	348
2023-06-21	353	358	350	351	654,900	351
2023-06-20	346	354	345	354	669,800	354
2023-06-19	347	350	344	350	393,100	350
2023-06-16	344	349	344	348	426,500	348
2023-06-15	348	348	342	344	384,300	344
2023-06-14	351	352	346	349	370,000	349
2023-06-13	347	352	346	350	364,900	350
2023-06-12	343	346	342	344	271,300	344
2023-06-09	349	349	342	345	351,000	345
2023-06-08	351	352	343	344	508,000	344
2023-06-07	351	356	349	352	373,400	352
2023-06-06	349	357	349	353	458,400	353
2023-06-05	360	360	351	351	391,500	351
2023-06-02	362	363	356	356	354,200	356
2023-06-01	348	359	348	356	591,600	356
2023-05-31	345	351	344	349	307,300	349
2023-05-30	343	350	340	348	478,400	348
2023-05-29	338	344	331	343	694,900	343
2023-05-26	339	343	334	338	601,100	338
2023-05-25	352	352	338	340	862,900	340
2023-05-24	348	353	346	350	450,800	350
2023-05-23	362	366	345	347	1,751,000	347
2023-05-22	374	374	361	362	964,700	362
2023-05-19	380	381	374	374	425,100	374
2023-05-18	369	383	369	382	551,600	382
2023-05-17	373	376	369	369	630,200	369
2023-05-16	384	389	372	374	806,000	374
2023-05-15	393	396	380	381	749,200	381
2023-05-12	382	403	381	392	1,679,500	392
2023-05-11	385	394	384	390	433,100	390
2023-05-10	393	394	387	388	352,800	388
2023-05-09	400	401	393	393	448,200	393
2023-05-08	393	402	393	397	835,800	397
2023-05-02	390	395	388	390	529,300	390
2023-05-01	387	394	387	391	504,000	391
2023-04-28	388	389	384	386	388,900	386
2023-04-27	381	386	380	384	307,800	384
2023-04-26	378	382	376	381	363,500	381
2023-04-25	382	383	379	381	359,300	381
2023-04-24	383	385	377	378	367,400	378
2023-04-21	390	392	379	379	554,100	379
2023-04-20	387	394	387	390	634,300	390
2023-04-19	385	390	385	389	382,200	389
2023-04-18	378	386	378	385	518,200	385
2023-04-17	381	382	377	378	321,600	378
2023-04-14	376	381	375	378	524,100	378
2023-04-13	371	378	370	372	461,200	372
2023-04-12	375	375	370	371	311,500	371
2023-04-11	373	377	371	375	437,900	375
2023-04-10	368	376	365	372	455,600	372
2023-04-07	372	372	361	362	613,400	362
2023-04-06	370	373	369	370	424,100	370
2023-04-05	377	381	374	375	415,800	375
2023-04-04	385	387	378	380	370,700	380
2023-04-03	391	394	386	387	295,000	387
2023-03-31	387	390	381	389	339,900	389
2023-03-30	382	386	380	386	338,800	386
2023-03-29	373	382	370	382	531,900	382
2023-03-28	378	378	371	372	375,200	372
2023-03-27	390	392	376	377	747,500	377
2023-03-24	394	394	383	388	730,800	388
2023-03-23	390	396	388	394	302,400	394
2023-03-22	391	395	384	393	649,100	393
2023-03-20	383	389	379	385	685,100	385
2023-03-17	370	382	370	382	530,000	382
2023-03-16	370	372	363	367	889,800	367
2023-03-15	383	386	376	376	485,700	376
2023-03-14	380	383	376	377	797,900	377
2023-03-13	381	389	381	384	445,500	384
2023-03-10	391	394	387	387	393,900	387
2023-03-09	398	400	394	395	340,600	395
2023-03-08	400	402	397	398	393,300	398
2023-03-07	398	403	396	400	440,300	400
2023-03-06	402	407	398	399	894,300	399
2023-03-03	390	398	389	398	708,200	398
2023-03-02	385	389	384	389	512,900	389
2023-03-01	384	386	379	384	453,300	384
2023-02-28	381	387	380	384	440,300	384
2023-02-27	388	388	378	379	1,045,300	379
2023-02-24	385	394	379	394	571,000	394
2023-02-22	389	392	384	385	570,400	385
2023-02-21	394	397	390	391	472,800	391
2023-02-20	386	394	382	394	477,800	394
2023-02-17	377	387	377	385	593,400	385
2023-02-16	383	385	379	380	541,700	380
2023-02-15	385	385	375	377	944,400	377
2023-02-14	389	397	385	386	697,600	386
2023-02-13	385	387	376	385	800,100	385
2023-02-10	402	409	386	386	2,283,200	386
2023-02-09	398	401	394	396	848,000	396
2023-02-08	402	406	399	404	734,200	404
2023-02-07	402	409	397	407	785,500	407
2023-02-06	404	408	400	402	548,900	402
2023-02-03	404	407	393	406	804,100	406
2023-02-02	416	417	398	399	1,589,000	399
2023-02-01	418	421	413	413	290,200	413
2023-01-31	417	417	410	417	576,900	417
2023-01-30	420	423	415	418	656,900	418
2023-01-27	418	424	413	420	665,400	420
2023-01-26	426	427	418	420	700,100	420
2023-01-25	431	433	425	425	832,100	425
2023-01-24	450	452	434	434	987,500	434
2023-01-23	447	465	439	446	1,728,500	446
2023-01-20	444	450	439	439	517,000	439
2023-01-19	435	450	434	445	1,255,100	445
2023-01-18	434	449	432	446	1,172,500	446
2023-01-17	443	446	431	436	1,092,000	436
2023-01-16	421	453	420	433	3,004,100	433
2023-01-13	433	436	412	417	3,734,100	417
2023-01-12	458	462	439	447	2,538,800	447
2023-01-11	445	458	441	458	1,242,900	458
2023-01-10	436	443	425	438	1,282,800	438
2023-01-06	417	426	412	424	882,900	424
2023-01-05	431	434	421	423	1,199,700	423
2023-01-04	442	442	429	432	1,428,100	432

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