6233 KLASS(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 478 | 478 | 461 | 461 | 8,200 | 461 |
| 2024-11-20 | 480 | 480 | 463 | 471 | 14,900 | 471 |
| 2024-11-19 | 475 | 475 | 453 | 459 | 29,600 | 459 |
| 2024-11-18 | 498 | 510 | 470 | 492 | 171,000 | 492 |
| 2024-11-15 | 430 | 434 | 422 | 432 | 18,800 | 432 |
| 2024-11-14 | 421 | 421 | 413 | 419 | 4,000 | 419 |
| 2024-11-13 | 405 | 417 | 405 | 414 | 2,900 | 414 |
| 2024-11-12 | 400 | 405 | 400 | 401 | 2,000 | 401 |
| 2024-11-11 | 400 | 401 | 398 | 398 | 500 | 398 |
| 2024-11-08 | 397 | 400 | 393 | 393 | 400 | 393 |
| 2024-11-07 | 397 | 397 | 397 | 397 | 200 | 397 |
| 2024-11-06 | 398 | 398 | 398 | 398 | 200 | 398 |
| 2024-11-05 | 402 | 402 | 399 | 400 | 500 | 400 |
| 2024-11-01 | 416 | 416 | 403 | 410 | 3,300 | 410 |
| 2024-10-31 | 397 | 409 | 397 | 409 | 1,300 | 409 |
| 2024-10-30 | 393 | 396 | 393 | 394 | 900 | 394 |
| 2024-10-29 | 393 | 396 | 393 | 393 | 400 | 393 |
| 2024-10-28 | 392 | 395 | 391 | 393 | 400 | 393 |
| 2024-10-25 | 398 | 398 | 397 | 398 | 800 | 398 |
| 2024-10-24 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2024-10-23 | 391 | 397 | 390 | 397 | 900 | 397 |
| 2024-10-22 | 395 | 395 | 391 | 391 | 1,600 | 391 |
| 2024-10-21 | 397 | 397 | 391 | 397 | 400 | 397 |
| 2024-10-18 | 395 | 397 | 395 | 397 | 400 | 397 |
| 2024-10-17 | 392 | 398 | 392 | 395 | 1,000 | 395 |
| 2024-10-16 | 394 | 403 | 392 | 392 | 1,900 | 392 |
| 2024-10-15 | 398 | 405 | 395 | 396 | 1,900 | 396 |
| 2024-10-11 | 400 | 400 | 396 | 396 | 600 | 396 |
| 2024-10-10 | 404 | 406 | 401 | 401 | 2,300 | 401 |
| 2024-10-09 | 402 | 404 | 402 | 404 | 1,000 | 404 |
| 2024-10-08 | 404 | 404 | 402 | 402 | 700 | 402 |
| 2024-10-07 | 406 | 407 | 404 | 406 | 800 | 406 |
| 2024-10-04 | 406 | 406 | 403 | 405 | 700 | 405 |
| 2024-10-03 | 409 | 410 | 404 | 405 | 1,100 | 405 |
| 2024-10-02 | 420 | 429 | 409 | 409 | 9,100 | 409 |
| 2024-10-01 | 421 | 421 | 404 | 404 | 3,300 | 404 |
| 2024-09-30 | 408 | 413 | 403 | 405 | 2,800 | 405 |
| 2024-09-27 | 411 | 414 | 394 | 408 | 15,800 | 408 |
| 2024-09-26 | 416 | 419 | 413 | 416 | 2,200 | 416 |
| 2024-09-25 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2024-09-24 | 413 | 418 | 411 | 411 | 900 | 411 |
| 2024-09-20 | 407 | 409 | 406 | 408 | 800 | 408 |
| 2024-09-19 | 411 | 411 | 403 | 403 | 1,300 | 403 |
| 2024-09-18 | 404 | 404 | 403 | 403 | 200 | 403 |
| 2024-09-17 | 408 | 408 | 404 | 404 | 1,000 | 404 |
| 2024-09-13 | 423 | 423 | 409 | 409 | 800 | 409 |
| 2024-09-12 | 405 | 426 | 405 | 426 | 4,900 | 426 |
| 2024-09-11 | 401 | 401 | 393 | 401 | 3,700 | 401 |
| 2024-09-10 | 414 | 414 | 409 | 409 | 200 | 409 |
| 2024-09-09 | 410 | 411 | 402 | 411 | 2,200 | 411 |
| 2024-09-06 | 418 | 425 | 416 | 416 | 5,600 | 416 |
| 2024-09-05 | 418 | 419 | 412 | 412 | 3,400 | 412 |
| 2024-09-04 | 409 | 419 | 406 | 414 | 3,900 | 414 |
| 2024-09-03 | 426 | 426 | 417 | 417 | 10,600 | 417 |
| 2024-09-02 | 463 | 463 | 421 | 421 | 19,000 | 421 |
| 2024-08-30 | 444 | 476 | 431 | 465 | 49,700 | 465 |
| 2024-08-29 | 472 | 477 | 423 | 466 | 135,300 | 466 |
| 2024-08-28 | 396 | 468 | 396 | 468 | 160,900 | 468 |
| 2024-08-27 | 388 | 391 | 385 | 388 | 2,800 | 388 |
| 2024-08-26 | 393 | 393 | 385 | 388 | 2,700 | 388 |
| 2024-08-23 | 392 | 393 | 390 | 393 | 1,700 | 393 |
| 2024-08-22 | 395 | 395 | 392 | 392 | 1,400 | 392 |
| 2024-08-21 | 398 | 398 | 395 | 395 | 900 | 395 |
| 2024-08-20 | 397 | 401 | 397 | 398 | 500 | 398 |
| 2024-08-19 | 390 | 392 | 390 | 392 | 900 | 392 |
| 2024-08-16 | 407 | 407 | 394 | 394 | 4,500 | 394 |
| 2024-08-15 | 402 | 408 | 400 | 400 | 1,000 | 400 |
| 2024-08-14 | 381 | 404 | 380 | 404 | 6,100 | 404 |
| 2024-08-13 | 404 | 404 | 361 | 381 | 32,200 | 381 |
| 2024-08-09 | 389 | 408 | 389 | 404 | 4,700 | 404 |
| 2024-08-08 | 407 | 412 | 387 | 405 | 1,000 | 405 |
| 2024-08-07 | 376 | 419 | 376 | 407 | 9,600 | 407 |
| 2024-08-06 | 389 | 404 | 346 | 376 | 16,700 | 376 |
| 2024-08-05 | 420 | 420 | 348 | 349 | 18,800 | 349 |
| 2024-08-02 | 450 | 450 | 414 | 428 | 15,400 | 428 |
| 2024-08-01 | 484 | 484 | 453 | 460 | 8,000 | 460 |
| 2024-07-31 | 482 | 482 | 479 | 481 | 1,600 | 481 |
| 2024-07-30 | 474 | 482 | 474 | 482 | 200 | 482 |
| 2024-07-29 | 475 | 479 | 471 | 471 | 800 | 471 |
| 2024-07-26 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2024-07-25 | 471 | 473 | 465 | 470 | 1,600 | 470 |
| 2024-07-24 | 477 | 479 | 461 | 471 | 2,600 | 471 |
| 2024-07-23 | 471 | 480 | 471 | 471 | 1,900 | 471 |
| 2024-07-22 | 480 | 480 | 470 | 470 | 2,300 | 470 |
| 2024-07-19 | 481 | 485 | 479 | 480 | 1,700 | 480 |
| 2024-07-18 | 486 | 486 | 484 | 484 | 600 | 484 |
| 2024-07-17 | 485 | 487 | 476 | 486 | 5,500 | 486 |
| 2024-07-16 | 493 | 493 | 485 | 485 | 5,600 | 485 |
| 2024-07-12 | 473 | 477 | 473 | 477 | 1,200 | 477 |
| 2024-07-11 | 474 | 474 | 474 | 474 | 400 | 474 |
| 2024-07-10 | 477 | 477 | 467 | 475 | 5,900 | 475 |
| 2024-07-09 | 472 | 474 | 472 | 474 | 600 | 474 |
| 2024-07-08 | 472 | 476 | 472 | 472 | 400 | 472 |
| 2024-07-05 | 473 | 474 | 468 | 474 | 1,200 | 474 |
| 2024-07-04 | 474 | 481 | 469 | 473 | 2,800 | 473 |
| 2024-07-03 | 480 | 481 | 473 | 474 | 1,400 | 474 |
| 2024-07-02 | 475 | 479 | 475 | 478 | 1,100 | 478 |
| 2024-07-01 | 484 | 484 | 474 | 474 | 4,500 | 474 |
| 2024-06-28 | 479 | 484 | 476 | 484 | 3,000 | 484 |
| 2024-06-27 | 475 | 480 | 475 | 480 | 3,300 | 480 |
| 2024-06-26 | 474 | 480 | 473 | 475 | 800 | 475 |
| 2024-06-25 | 478 | 478 | 475 | 475 | 400 | 475 |
| 2024-06-24 | 475 | 481 | 475 | 480 | 800 | 480 |
| 2024-06-21 | 473 | 480 | 473 | 477 | 2,400 | 477 |
| 2024-06-20 | 474 | 476 | 474 | 476 | 800 | 476 |
| 2024-06-19 | 475 | 475 | 468 | 472 | 700 | 472 |
| 2024-06-18 | 478 | 478 | 472 | 472 | 1,100 | 472 |
| 2024-06-17 | 476 | 478 | 469 | 478 | 1,600 | 478 |
| 2024-06-14 | 477 | 478 | 470 | 478 | 900 | 478 |
| 2024-06-13 | 473 | 477 | 473 | 477 | 600 | 477 |
| 2024-06-12 | 475 | 476 | 475 | 476 | 200 | 476 |
| 2024-06-11 | 472 | 476 | 472 | 476 | 800 | 476 |
| 2024-06-10 | 470 | 472 | 467 | 467 | 700 | 467 |
| 2024-06-07 | 476 | 476 | 469 | 473 | 700 | 473 |
| 2024-06-06 | - | - | - | 476 | - | 476 |
| 2024-06-05 | 477 | 477 | 468 | 476 | 800 | 476 |
| 2024-06-04 | 478 | 478 | 476 | 477 | 1,800 | 477 |
| 2024-06-03 | 473 | 477 | 463 | 477 | 8,200 | 477 |
| 2024-05-31 | 480 | 480 | 430 | 464 | 47,300 | 464 |
| 2024-05-30 | 475 | 479 | 474 | 479 | 1,700 | 479 |
| 2024-05-29 | 491 | 491 | 475 | 475 | 3,500 | 475 |
| 2024-05-28 | 490 | 490 | 488 | 490 | 1,100 | 490 |
| 2024-05-27 | 485 | 492 | 485 | 492 | 500 | 492 |
| 2024-05-24 | 488 | 491 | 485 | 485 | 1,000 | 485 |
| 2024-05-23 | 488 | 502 | 480 | 480 | 10,000 | 480 |
| 2024-05-22 | 485 | 494 | 485 | 489 | 1,800 | 489 |
| 2024-05-21 | 495 | 499 | 495 | 498 | 300 | 498 |
| 2024-05-20 | 494 | 495 | 494 | 495 | 300 | 495 |
| 2024-05-17 | 491 | 499 | 490 | 493 | 1,900 | 493 |
| 2024-05-16 | 493 | 495 | 490 | 490 | 2,600 | 490 |
| 2024-05-15 | 497 | 504 | 497 | 504 | 1,300 | 504 |
| 2024-05-14 | 499 | 502 | 499 | 501 | 1,100 | 501 |
| 2024-05-13 | 500 | 505 | 495 | 496 | 2,800 | 496 |
| 2024-05-10 | 515 | 515 | 500 | 500 | 10,500 | 500 |
| 2024-05-09 | 500 | 502 | 500 | 502 | 300 | 502 |
| 2024-05-08 | 506 | 509 | 501 | 502 | 4,400 | 502 |
| 2024-05-07 | 509 | 509 | 503 | 506 | 2,400 | 506 |
| 2024-05-02 | 502 | 511 | 502 | 504 | 2,700 | 504 |
| 2024-05-01 | 506 | 508 | 497 | 508 | 2,900 | 508 |
| 2024-04-30 | 494 | 502 | 494 | 502 | 1,600 | 502 |
| 2024-04-26 | 491 | 494 | 491 | 494 | 700 | 494 |
| 2024-04-25 | 494 | 499 | 494 | 494 | 1,000 | 494 |
| 2024-04-24 | 496 | 497 | 494 | 494 | 2,200 | 494 |
| 2024-04-23 | - | - | - | 490 | - | 490 |
| 2024-04-22 | 492 | 492 | 490 | 490 | 800 | 490 |
| 2024-04-19 | 493 | 494 | 483 | 485 | 5,800 | 485 |
| 2024-04-18 | 487 | 494 | 486 | 493 | 5,400 | 493 |
| 2024-04-17 | 501 | 505 | 490 | 495 | 7,400 | 495 |
| 2024-04-16 | 502 | 502 | 498 | 498 | 1,000 | 498 |
| 2024-04-15 | 505 | 505 | 502 | 502 | 800 | 502 |
| 2024-04-12 | 506 | 506 | 499 | 500 | 1,300 | 500 |
| 2024-04-11 | 506 | 506 | 501 | 506 | 2,800 | 506 |
| 2024-04-10 | 502 | 506 | 501 | 506 | 700 | 506 |
| 2024-04-09 | 501 | 506 | 501 | 506 | 1,500 | 506 |
| 2024-04-08 | 506 | 506 | 502 | 502 | 1,700 | 502 |
| 2024-04-05 | 505 | 505 | 496 | 502 | 3,200 | 502 |
| 2024-04-04 | 502 | 509 | 501 | 508 | 900 | 508 |
| 2024-04-03 | 502 | 502 | 502 | 502 | 400 | 502 |
| 2024-04-02 | 502 | 504 | 500 | 502 | 1,100 | 502 |
| 2024-04-01 | 512 | 512 | 506 | 506 | 2,800 | 506 |
| 2024-03-29 | 504 | 509 | 503 | 507 | 6,300 | 507 |
| 2024-03-28 | 506 | 511 | 500 | 502 | 2,300 | 502 |
| 2024-03-27 | 511 | 511 | 507 | 508 | 800 | 508 |
| 2024-03-26 | 505 | 517 | 505 | 508 | 3,200 | 508 |
| 2024-03-25 | 501 | 509 | 501 | 506 | 4,700 | 506 |
| 2024-03-22 | 514 | 514 | 514 | 514 | 1,200 | 514 |
| 2024-03-21 | 514 | 519 | 499 | 514 | 21,000 | 514 |
| 2024-03-19 | 515 | 518 | 510 | 510 | 1,200 | 510 |
| 2024-03-18 | 510 | 517 | 506 | 517 | 4,700 | 517 |
| 2024-03-15 | 506 | 510 | 506 | 510 | 900 | 510 |
| 2024-03-14 | - | - | - | 506 | - | 506 |
| 2024-03-13 | 506 | 506 | 506 | 506 | 200 | 506 |
| 2024-03-12 | 513 | 513 | 494 | 498 | 4,400 | 498 |
| 2024-03-11 | 506 | 513 | 503 | 509 | 900 | 509 |
| 2024-03-08 | 508 | 509 | 507 | 507 | 500 | 507 |
| 2024-03-07 | 508 | 514 | 508 | 509 | 1,100 | 509 |
| 2024-03-06 | 516 | 516 | 510 | 514 | 1,100 | 514 |
| 2024-03-05 | 516 | 517 | 516 | 516 | 600 | 516 |
| 2024-03-04 | 527 | 528 | 520 | 525 | 2,000 | 525 |
| 2024-03-01 | 532 | 532 | 517 | 528 | 4,800 | 528 |
| 2024-02-29 | 515 | 528 | 515 | 528 | 4,400 | 528 |
| 2024-02-28 | 502 | 531 | 502 | 520 | 14,600 | 520 |
| 2024-02-27 | 507 | 507 | 490 | 498 | 2,400 | 498 |
| 2024-02-26 | 506 | 510 | 501 | 505 | 4,000 | 505 |
| 2024-02-22 | 504 | 506 | 504 | 505 | 1,100 | 505 |
| 2024-02-21 | 506 | 506 | 501 | 502 | 1,100 | 502 |
| 2024-02-20 | 506 | 509 | 502 | 509 | 1,200 | 509 |
| 2024-02-19 | 502 | 505 | 500 | 504 | 1,100 | 504 |
| 2024-02-16 | 495 | 508 | 495 | 502 | 6,600 | 502 |
| 2024-02-15 | 540 | 540 | 499 | 500 | 9,400 | 500 |
| 2024-02-14 | 536 | 544 | 536 | 542 | 6,500 | 542 |
| 2024-02-13 | 537 | 538 | 536 | 536 | 1,800 | 536 |
| 2024-02-09 | 536 | 542 | 536 | 536 | 1,000 | 536 |
| 2024-02-08 | 543 | 543 | 530 | 536 | 700 | 536 |
| 2024-02-07 | 540 | 542 | 540 | 541 | 2,400 | 541 |
| 2024-02-06 | 535 | 541 | 535 | 540 | 1,100 | 540 |
| 2024-02-05 | 540 | 543 | 538 | 543 | 3,400 | 543 |
| 2024-02-02 | 539 | 539 | 530 | 539 | 1,700 | 539 |
| 2024-02-01 | 540 | 540 | 539 | 539 | 2,500 | 539 |
| 2024-01-31 | 533 | 540 | 533 | 540 | 1,600 | 540 |
| 2024-01-30 | 532 | 542 | 532 | 532 | 4,300 | 532 |
| 2024-01-29 | 528 | 536 | 528 | 530 | 2,200 | 530 |
| 2024-01-26 | 527 | 528 | 527 | 528 | 400 | 528 |
| 2024-01-25 | 524 | 534 | 524 | 527 | 3,600 | 527 |
| 2024-01-24 | 523 | 530 | 523 | 524 | 2,700 | 524 |
| 2024-01-23 | 523 | 523 | 523 | 523 | 400 | 523 |
| 2024-01-22 | 530 | 530 | 520 | 520 | 1,600 | 520 |
| 2024-01-19 | 524 | 524 | 520 | 520 | 700 | 520 |
| 2024-01-18 | 522 | 522 | 517 | 517 | 3,800 | 517 |
| 2024-01-17 | 520 | 525 | 520 | 520 | 4,900 | 520 |
| 2024-01-16 | 519 | 534 | 519 | 519 | 1,900 | 519 |
| 2024-01-15 | 515 | 519 | 515 | 519 | 1,300 | 519 |
| 2024-01-12 | 520 | 521 | 515 | 515 | 1,700 | 515 |
| 2024-01-11 | 525 | 533 | 519 | 525 | 2,700 | 525 |
| 2024-01-10 | 528 | 537 | 521 | 525 | 3,300 | 525 |
| 2024-01-09 | 529 | 538 | 520 | 538 | 6,900 | 538 |
| 2024-01-05 | 514 | 524 | 508 | 522 | 4,600 | 522 |
| 2024-01-04 | 516 | 516 | 509 | 515 | 6,200 | 515 |
分割・併合履歴 ： なし
