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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
