6233 KLASS(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	490	493	490	491	1,300	491
2022-12-29	484	488	480	488	1,800	488
2022-12-28	484	486	480	484	8,000	484
2022-12-27	500	500	490	490	6,700	490
2022-12-26	483	488	483	484	3,300	484
2022-12-23	490	490	481	490	3,600	490
2022-12-22	490	498	490	490	500	490
2022-12-21	497	497	489	494	800	494
2022-12-20	507	507	484	497	4,900	497
2022-12-19	498	507	487	507	6,500	507
2022-12-16	502	502	494	497	1,200	497
2022-12-15	501	502	494	502	600	502
2022-12-14	497	499	494	499	1,000	499
2022-12-13	492	507	492	497	900	497
2022-12-12	500	500	490	493	7,000	493
2022-12-09	490	490	485	489	3,000	489
2022-12-08	486	490	486	490	200	490
2022-12-07	488	491	488	488	2,200	488
2022-12-06	488	488	488	488	1,300	488
2022-12-05	489	493	489	492	600	492
2022-12-02	495	495	489	489	2,700	489
2022-12-01	496	496	492	492	3,200	492
2022-11-30	490	493	488	493	2,300	493
2022-11-29	487	489	485	485	5,500	485
2022-11-28	493	494	487	489	3,800	489
2022-11-25	495	495	489	493	8,600	493
2022-11-24	492	494	490	491	4,400	491
2022-11-22	493	495	490	490	3,200	490
2022-11-21	511	511	486	491	15,700	491
2022-11-18	512	512	495	503	12,800	503
2022-11-17	518	521	507	512	20,300	512
2022-11-16	565	570	498	528	186,800	528
2022-11-15	489	525	487	525	35,300	525
2022-11-14	486	489	484	484	8,200	484
2022-11-11	482	483	478	482	2,400	482
2022-11-10	481	481	476	477	800	477
2022-11-09	477	480	477	480	2,100	480
2022-11-08	481	481	476	480	2,500	480
2022-11-07	471	479	471	476	3,200	476
2022-11-04	475	480	474	480	2,300	480
2022-11-02	492	492	482	483	800	483
2022-11-01	494	494	494	494	2,600	494
2022-10-31	479	487	479	487	1,200	487
2022-10-28	481	481	479	479	700	479
2022-10-27	481	481	473	475	400	475
2022-10-26	473	481	473	481	1,300	481
2022-10-25	475	475	475	475	200	475
2022-10-24	482	482	473	475	4,000	475
2022-10-21	-	-	-	482	-	482
2022-10-20	482	482	482	482	100	482
2022-10-19	487	487	484	484	200	484
2022-10-18	480	486	480	486	300	486
2022-10-17	468	476	468	475	2,500	475
2022-10-14	483	487	483	484	400	484
2022-10-13	482	482	482	482	200	482
2022-10-12	484	484	479	482	600	482
2022-10-11	486	486	485	485	200	485
2022-10-07	487	487	487	487	100	487
2022-10-06	481	484	480	484	500	484
2022-10-05	481	482	480	482	400	482
2022-10-04	482	488	481	482	1,300	482
2022-10-03	492	492	476	490	3,200	490
2022-09-30	475	491	465	491	1,900	491
2022-09-29	479	486	464	477	4,700	477
2022-09-28	488	490	486	488	1,300	488
2022-09-27	495	495	485	489	1,700	489
2022-09-26	492	496	484	496	700	496
2022-09-22	487	492	484	492	2,200	492
2022-09-21	496	499	488	490	4,600	490
2022-09-20	493	496	480	496	5,300	496
2022-09-16	495	503	495	500	2,400	500
2022-09-15	500	500	495	500	1,200	500
2022-09-14	484	500	484	495	3,600	495
2022-09-13	505	505	501	501	300	501
2022-09-12	492	509	491	505	4,400	505
2022-09-09	485	492	484	492	2,200	492
2022-09-08	487	487	485	485	700	485
2022-09-07	486	487	484	487	2,400	487
2022-09-06	500	505	494	494	2,200	494
2022-09-05	491	500	487	500	2,900	500
2022-09-02	487	497	487	491	7,000	491
2022-09-01	494	494	486	487	4,600	487
2022-08-31	485	494	485	494	1,500	494
2022-08-30	481	486	481	483	900	483
2022-08-29	480	483	480	480	2,100	480
2022-08-26	485	485	481	481	500	481
2022-08-25	481	485	480	485	1,800	485
2022-08-24	488	488	488	488	1,200	488
2022-08-23	486	486	482	486	400	486
2022-08-22	487	490	484	484	1,100	484
2022-08-19	490	490	484	484	3,300	484
2022-08-18	483	489	483	486	1,600	486
2022-08-17	489	490	489	490	400	490
2022-08-16	488	488	488	488	200	488
2022-08-15	492	492	488	488	700	488
2022-08-12	482	497	479	496	1,400	496
2022-08-10	491	493	485	487	500	487
2022-08-09	488	490	488	490	200	490
2022-08-08	491	491	490	490	200	490
2022-08-05	493	493	486	486	400	486
2022-08-04	485	490	485	486	1,500	486
2022-08-03	490	490	490	490	200	490
2022-08-02	495	495	487	490	900	490
2022-08-01	508	508	482	499	4,600	499
2022-07-29	493	495	490	495	1,200	495
2022-07-28	491	491	489	489	900	489
2022-07-27	490	500	490	494	3,800	494
2022-07-26	488	488	488	488	100	488
2022-07-25	491	491	490	490	400	490
2022-07-22	490	491	490	491	200	491
2022-07-21	482	490	482	490	1,300	490
2022-07-20	491	492	490	492	700	492
2022-07-19	494	494	491	491	500	491
2022-07-15	-	-	-	495	-	495
2022-07-14	500	500	495	495	900	495
2022-07-13	483	500	481	500	2,700	500
2022-07-12	489	489	483	483	200	483
2022-07-11	490	490	484	490	7,800	490
2022-07-08	482	485	477	482	2,700	482
2022-07-07	476	479	475	479	700	479
2022-07-06	473	479	473	476	1,300	476
2022-07-05	476	476	473	473	300	473
2022-07-04	468	475	468	475	900	475
2022-07-01	500	500	476	476	3,600	476
2022-06-30	478	492	478	492	2,700	492
2022-06-29	475	478	475	478	300	478
2022-06-28	473	479	473	476	600	476
2022-06-27	471	473	471	472	600	472
2022-06-24	470	475	470	475	800	475
2022-06-23	467	472	467	468	2,000	468
2022-06-22	488	488	469	469	6,600	469
2022-06-21	472	479	471	473	1,500	473
2022-06-20	475	480	468	480	500	480
2022-06-17	468	476	467	475	800	475
2022-06-16	479	480	476	476	600	476
2022-06-15	-	-	-	486	-	486
2022-06-14	487	487	474	486	2,700	486
2022-06-13	487	488	475	487	4,200	487
2022-06-10	488	488	488	488	1,900	488
2022-06-09	482	489	482	488	500	488
2022-06-08	486	487	481	487	1,600	487
2022-06-07	490	490	486	486	400	486
2022-06-06	482	492	482	490	2,100	490
2022-06-03	490	495	489	494	1,400	494
2022-06-02	484	494	484	494	600	494
2022-06-01	493	493	485	485	3,500	485
2022-05-31	479	485	478	485	2,600	485
2022-05-30	475	476	471	476	1,800	476
2022-05-27	473	478	470	473	600	473
2022-05-26	467	473	467	473	500	473
2022-05-25	465	475	465	475	500	475
2022-05-24	477	477	470	470	1,300	470
2022-05-23	481	487	477	477	1,100	477
2022-05-20	475	481	474	481	900	481
2022-05-19	472	476	467	475	1,000	475
2022-05-18	477	485	477	481	800	481
2022-05-17	481	482	480	482	400	482
2022-05-16	490	490	482	489	900	489
2022-05-13	465	492	465	492	4,400	492
2022-05-12	482	488	480	488	2,000	488
2022-05-11	483	490	483	490	1,700	490
2022-05-10	485	487	485	487	800	487
2022-05-09	497	497	483	493	1,100	493
2022-05-06	490	497	490	497	1,000	497
2022-05-02	497	497	490	490	3,300	490
2022-04-28	492	497	481	497	5,200	497
2022-04-27	484	499	484	485	3,700	485
2022-04-26	502	502	490	490	1,000	490
2022-04-25	496	497	489	494	3,500	494
2022-04-22	493	498	493	496	400	496
2022-04-21	496	497	495	495	1,800	495
2022-04-20	506	506	493	495	1,000	495
2022-04-19	490	498	490	498	1,500	498
2022-04-18	498	498	498	498	700	498
2022-04-15	-	-	-	498	-	498
2022-04-14	492	498	489	498	1,900	498
2022-04-13	487	502	482	500	3,800	500
2022-04-12	479	479	477	477	200	477
2022-04-11	480	480	476	476	600	476
2022-04-08	494	494	481	481	1,900	481
2022-04-07	499	499	494	494	600	494
2022-04-06	494	509	494	509	3,200	509
2022-04-05	516	516	509	510	1,300	510
2022-04-04	520	520	509	509	1,000	509
2022-04-01	526	526	504	510	3,700	510
2022-03-31	505	512	496	512	5,800	512
2022-03-30	490	500	490	500	3,100	500
2022-03-29	498	502	494	500	1,900	500
2022-03-28	487	497	487	497	1,100	497
2022-03-25	497	498	489	498	900	498
2022-03-24	488	494	488	494	1,300	494
2022-03-23	488	488	473	488	2,600	488
2022-03-22	486	486	483	484	1,700	484
2022-03-18	482	483	475	483	3,200	483
2022-03-17	477	477	477	477	1,100	477
2022-03-16	471	475	468	475	2,600	475
2022-03-15	486	486	469	469	3,100	469
2022-03-14	480	481	469	479	4,400	479
2022-03-11	485	485	465	480	3,300	480
2022-03-10	454	482	454	469	2,900	469
2022-03-09	470	470	453	453	2,000	453
2022-03-08	470	479	470	470	4,400	470
2022-03-07	494	494	450	460	18,100	460
2022-03-04	508	508	493	505	6,900	505
2022-03-03	513	520	512	512	2,000	512
2022-03-02	521	521	513	513	500	513
2022-03-01	526	526	515	515	4,800	515
2022-02-28	516	516	490	499	8,400	499
2022-02-25	499	511	499	511	2,700	511
2022-02-24	516	516	490	499	8,400	499
2022-02-22	519	520	509	520	900	520
2022-02-21	513	520	506	520	1,400	520
2022-02-18	519	523	512	523	1,400	523
2022-02-17	524	524	515	519	1,300	519
2022-02-16	520	520	518	518	3,300	518
2022-02-15	514	530	504	530	3,300	530
2022-02-14	519	525	510	513	1,600	513
2022-02-10	527	529	519	524	1,600	524
2022-02-09	520	529	520	526	1,100	526
2022-02-08	520	521	516	521	1,200	521
2022-02-07	524	529	523	523	500	523
2022-02-04	527	530	526	530	1,200	530
2022-02-03	528	528	524	524	800	524
2022-02-02	526	530	515	530	3,200	530
2022-02-01	528	529	517	529	4,800	529
2022-01-31	500	529	497	529	3,000	529
2022-01-28	494	502	493	502	2,300	502
2022-01-27	507	508	496	496	7,000	496
2022-01-26	507	514	507	507	1,100	507
2022-01-25	508	515	508	515	2,300	515
2022-01-24	512	519	512	512	1,800	512
2022-01-21	516	522	514	522	2,200	522
2022-01-20	520	520	516	516	4,200	516
2022-01-19	524	525	521	521	1,500	521
2022-01-18	528	531	522	528	2,100	528
2022-01-17	528	530	523	528	6,500	528
2022-01-14	525	532	525	530	2,500	530
2022-01-13	534	535	524	526	5,600	526
2022-01-12	528	539	518	535	7,500	535
2022-01-11	520	538	520	528	3,400	528
2022-01-07	531	532	521	524	3,300	524
2022-01-06	536	536	531	532	6,900	532
2022-01-05	538	543	537	540	4,000	540
2022-01-04	535	542	534	537	6,100	537

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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