6233 KLASS(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 | 383 | 387 | 352 | 361 | 9,800 | 361 |
| 2025-04-03 | 398 | 398 | 380 | 388 | 5,100 | 388 |
| 2025-04-02 | 406 | 406 | 400 | 402 | 4,700 | 402 |
| 2025-04-01 | 407 | 407 | 403 | 405 | 8,300 | 405 |
| 2025-03-31 | 406 | 417 | 406 | 415 | 3,800 | 415 |
| 2025-03-28 | 411 | 412 | 406 | 409 | 2,400 | 409 |
| 2025-03-27 | 411 | 412 | 410 | 410 | 1,800 | 410 |
| 2025-03-26 | 412 | 412 | 410 | 410 | 900 | 410 |
| 2025-03-25 | 411 | 412 | 410 | 412 | 600 | 412 |
| 2025-03-24 | 410 | 413 | 410 | 413 | 500 | 413 |
| 2025-03-21 | 411 | 413 | 410 | 410 | 2,000 | 410 |
| 2025-03-19 | 419 | 419 | 411 | 411 | 2,600 | 411 |
| 2025-03-18 | 414 | 416 | 411 | 413 | 2,600 | 413 |
| 2025-03-17 | 422 | 426 | 414 | 414 | 2,800 | 414 |
| 2025-03-14 | 423 | 432 | 418 | 422 | 6,100 | 422 |
| 2025-03-13 | 434 | 434 | 419 | 423 | 6,100 | 423 |
| 2025-03-12 | 440 | 442 | 425 | 426 | 9,200 | 426 |
| 2025-03-11 | 412 | 460 | 412 | 445 | 56,500 | 445 |
| 2025-03-10 | 410 | 415 | 409 | 409 | 3,300 | 409 |
| 2025-03-07 | 403 | 407 | 401 | 407 | 1,200 | 407 |
| 2025-03-06 | 406 | 407 | 403 | 403 | 1,700 | 403 |
| 2025-03-05 | - | - | - | 405 | - | 405 |
| 2025-03-04 | 401 | 405 | 401 | 405 | 900 | 405 |
| 2025-03-03 | 400 | 403 | 400 | 403 | 7,300 | 403 |
| 2025-02-28 | 401 | 405 | 401 | 405 | 1,900 | 405 |
| 2025-02-27 | 405 | 405 | 402 | 402 | 400 | 402 |
| 2025-02-26 | 403 | 404 | 400 | 401 | 2,600 | 401 |
| 2025-02-25 | 402 | 405 | 401 | 401 | 2,000 | 401 |
| 2025-02-21 | 403 | 404 | 402 | 404 | 1,900 | 404 |
| 2025-02-20 | 404 | 405 | 404 | 404 | 700 | 404 |
| 2025-02-19 | 407 | 410 | 406 | 406 | 1,200 | 406 |
| 2025-02-18 | 404 | 411 | 404 | 410 | 1,000 | 410 |
| 2025-02-17 | 412 | 413 | 405 | 405 | 6,900 | 405 |
| 2025-02-14 | 411 | 420 | 408 | 420 | 4,400 | 420 |
| 2025-02-13 | 406 | 414 | 406 | 413 | 1,300 | 413 |
| 2025-02-12 | 405 | 413 | 403 | 406 | 5,300 | 406 |
| 2025-02-10 | 418 | 418 | 402 | 405 | 11,000 | 405 |
| 2025-02-07 | 425 | 426 | 418 | 418 | 3,100 | 418 |
| 2025-02-06 | 445 | 445 | 426 | 426 | 3,300 | 426 |
| 2025-02-05 | 431 | 439 | 429 | 429 | 900 | 429 |
| 2025-02-04 | 451 | 451 | 426 | 427 | 6,900 | 427 |
| 2025-02-03 | 418 | 444 | 418 | 435 | 12,800 | 435 |
| 2025-01-31 | 417 | 453 | 413 | 421 | 35,800 | 421 |
| 2025-01-30 | 410 | 416 | 409 | 412 | 5,400 | 412 |
| 2025-01-29 | 406 | 408 | 406 | 408 | 500 | 408 |
| 2025-01-28 | 407 | 407 | 406 | 406 | 900 | 406 |
| 2025-01-27 | 407 | 412 | 406 | 412 | 1,400 | 412 |
| 2025-01-24 | 405 | 411 | 405 | 407 | 2,700 | 407 |
| 2025-01-23 | 401 | 422 | 401 | 406 | 3,400 | 406 |
| 2025-01-22 | 400 | 401 | 399 | 399 | 500 | 399 |
| 2025-01-21 | 399 | 400 | 399 | 400 | 700 | 400 |
| 2025-01-20 | 404 | 404 | 402 | 402 | 300 | 402 |
| 2025-01-17 | 401 | 409 | 395 | 406 | 3,100 | 406 |
| 2025-01-16 | 397 | 398 | 397 | 397 | 600 | 397 |
| 2025-01-15 | 396 | 400 | 396 | 397 | 1,600 | 397 |
| 2025-01-14 | 400 | 400 | 399 | 399 | 500 | 399 |
| 2025-01-10 | 399 | 400 | 395 | 400 | 2,400 | 400 |
| 2025-01-09 | 399 | 400 | 399 | 399 | 1,400 | 399 |
| 2025-01-08 | 399 | 404 | 399 | 400 | 800 | 400 |
| 2025-01-07 | 400 | 401 | 399 | 399 | 500 | 399 |
| 2025-01-06 | 403 | 410 | 400 | 400 | 7,100 | 400 |
分割・併合履歴 ： なし