6233 KLASS(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	505	516	504	516	3,200	516
2023-12-28	493	504	491	503	2,700	503
2023-12-27	489	493	486	488	7,800	488
2023-12-26	494	494	486	490	7,300	490
2023-12-25	491	491	485	486	3,600	486
2023-12-22	505	505	475	491	31,200	491
2023-12-21	490	505	490	505	2,300	505
2023-12-20	492	501	491	493	9,300	493
2023-12-19	499	499	494	494	600	494
2023-12-18	492	500	492	500	4,200	500
2023-12-15	497	502	492	492	14,300	492
2023-12-14	502	504	499	499	2,000	499
2023-12-13	507	510	502	502	2,500	502
2023-12-12	512	512	507	507	3,400	507
2023-12-11	537	537	510	512	8,900	512
2023-12-08	505	509	504	508	5,900	508
2023-12-07	520	524	515	515	4,600	515
2023-12-06	523	525	520	520	5,000	520
2023-12-05	525	525	522	523	5,900	523
2023-12-04	528	532	525	525	2,200	525
2023-12-01	543	543	528	528	6,000	528
2023-11-30	529	538	527	538	4,800	538
2023-11-29	528	532	528	529	2,300	529
2023-11-28	549	549	525	529	7,800	529
2023-11-27	546	546	534	538	3,200	538
2023-11-24	550	553	542	551	1,200	551
2023-11-22	540	557	537	550	4,500	550
2023-11-21	527	539	526	538	6,500	538
2023-11-20	546	546	522	527	13,600	527
2023-11-17	583	583	534	540	26,700	540
2023-11-16	580	591	560	578	72,300	578
2023-11-15	550	628	550	620	86,900	620
2023-11-14	531	537	525	537	7,200	537
2023-11-13	534	536	534	534	3,200	534
2023-11-10	534	534	526	534	400	534
2023-11-09	534	535	531	534	3,400	534
2023-11-08	526	526	522	522	400	522
2023-11-07	527	534	525	526	900	526
2023-11-06	528	533	528	533	1,100	533
2023-11-02	529	529	509	524	1,500	524
2023-11-01	529	530	527	529	2,800	529
2023-10-31	509	518	509	518	4,200	518
2023-10-30	509	515	507	507	2,800	507
2023-10-27	514	514	511	512	900	512
2023-10-26	517	517	507	517	400	517
2023-10-25	518	520	501	520	2,900	520
2023-10-24	510	519	509	518	900	518
2023-10-23	509	517	507	516	1,800	516
2023-10-20	518	518	518	518	300	518
2023-10-19	521	521	520	520	3,800	520
2023-10-18	523	523	521	521	1,500	521
2023-10-17	528	528	528	528	100	528
2023-10-16	521	526	521	526	300	526
2023-10-13	524	524	522	523	700	523
2023-10-12	526	528	521	522	1,600	522
2023-10-11	540	540	526	530	1,200	530
2023-10-10	539	545	528	534	2,500	534
2023-10-06	544	544	532	539	400	539
2023-10-05	533	540	515	540	800	540
2023-10-04	538	538	511	524	1,400	524
2023-10-03	561	561	540	544	1,100	544
2023-10-02	567	567	561	561	2,600	561
2023-09-29	552	556	550	556	1,700	556
2023-09-28	553	553	541	550	500	550
2023-09-27	555	556	549	556	1,200	556
2023-09-26	557	558	557	558	400	558
2023-09-25	546	557	546	557	700	557
2023-09-22	550	550	538	546	2,000	546
2023-09-21	549	549	548	548	600	548
2023-09-20	555	555	548	549	700	549
2023-09-19	563	563	542	548	2,600	548
2023-09-15	570	570	566	566	1,100	566
2023-09-14	570	570	570	570	400	570
2023-09-13	576	579	570	570	900	570
2023-09-12	581	582	573	576	900	576
2023-09-11	584	599	584	591	1,600	591
2023-09-08	584	584	574	583	700	583
2023-09-07	578	591	578	584	1,100	584
2023-09-06	576	584	573	578	800	578
2023-09-05	578	579	568	579	900	579
2023-09-04	560	578	560	578	4,900	578
2023-09-01	554	555	551	554	3,400	554
2023-08-31	541	549	538	549	1,800	549
2023-08-30	538	540	537	537	600	537
2023-08-29	538	542	538	538	3,300	538
2023-08-28	536	538	534	538	800	538
2023-08-25	532	534	531	531	1,600	531
2023-08-24	539	539	539	539	100	539
2023-08-23	539	539	535	535	600	535
2023-08-22	539	539	539	539	200	539
2023-08-21	530	540	516	540	3,500	540
2023-08-18	522	545	520	540	6,300	540
2023-08-17	510	524	510	512	5,600	512
2023-08-16	528	528	501	510	8,700	510
2023-08-15	556	556	519	519	12,200	519
2023-08-14	573	573	552	553	13,700	553
2023-08-10	599	607	596	603	3,100	603
2023-08-09	597	604	596	596	1,400	596
2023-08-08	595	607	595	597	4,600	597
2023-08-07	602	627	599	600	4,400	600
2023-08-04	588	609	586	602	5,200	602
2023-08-03	597	601	584	584	7,700	584
2023-08-02	594	607	592	607	700	607
2023-08-01	598	601	595	597	4,000	597
2023-07-31	600	607	599	603	2,900	603
2023-07-28	601	601	597	600	1,000	600
2023-07-27	600	601	600	601	1,200	601
2023-07-26	599	608	599	599	1,700	599
2023-07-25	611	613	601	601	2,900	601
2023-07-24	602	613	598	610	3,900	610
2023-07-21	598	606	598	598	1,900	598
2023-07-20	601	605	600	605	300	605
2023-07-19	598	607	577	602	6,200	602
2023-07-18	614	614	588	588	12,800	588
2023-07-14	593	600	593	597	3,900	597
2023-07-13	599	599	590	593	5,900	593
2023-07-12	607	607	598	600	5,300	600
2023-07-11	623	623	611	615	6,600	615
2023-07-10	626	635	624	630	2,500	630
2023-07-07	635	638	620	636	4,800	636
2023-07-06	644	649	631	634	3,800	634
2023-07-05	637	648	637	640	1,200	640
2023-07-04	649	652	635	644	5,200	644
2023-07-03	654	654	628	640	8,400	640
2023-06-30	627	650	616	649	8,200	649
2023-06-29	649	650	631	631	5,700	631
2023-06-28	610	659	606	649	15,600	649
2023-06-27	606	606	597	605	7,300	605
2023-06-26	615	619	607	609	6,200	609
2023-06-23	634	634	601	615	15,900	615
2023-06-22	643	654	627	634	32,200	634
2023-06-21	695	704	640	653	78,400	653
2023-06-20	665	710	660	710	45,000	710
2023-06-19	692	708	664	675	67,000	675
2023-06-16	595	700	595	672	129,000	672
2023-06-15	600	604	600	600	700	600
2023-06-14	601	601	600	600	800	600
2023-06-13	605	605	599	605	2,900	605
2023-06-12	609	609	600	600	9,300	600
2023-06-09	610	610	609	609	400	609
2023-06-08	619	619	609	609	2,400	609
2023-06-07	616	621	608	617	14,200	617
2023-06-06	615	616	611	614	9,600	614
2023-06-05	608	615	601	610	11,000	610
2023-06-02	596	598	593	598	8,500	598
2023-06-01	597	597	586	586	2,500	586
2023-05-31	592	595	590	595	2,100	595
2023-05-30	583	590	583	590	800	590
2023-05-29	580	590	580	582	1,700	582
2023-05-26	602	602	585	586	1,400	586
2023-05-25	587	605	584	602	3,900	602
2023-05-24	578	590	578	588	1,000	588
2023-05-23	579	586	569	578	700	578
2023-05-22	569	578	560	578	1,700	578
2023-05-19	573	573	564	569	1,100	569
2023-05-18	585	585	568	573	900	573
2023-05-17	582	588	565	578	4,000	578
2023-05-16	599	618	575	576	15,800	576
2023-05-15	594	597	589	597	3,800	597
2023-05-12	586	595	586	587	2,100	587
2023-05-11	592	592	585	589	800	589
2023-05-10	591	594	590	590	4,100	590
2023-05-09	576	594	576	589	3,200	589
2023-05-08	568	575	565	575	700	575
2023-05-02	569	573	567	572	2,600	572
2023-05-01	569	569	569	569	2,300	569
2023-04-28	563	563	557	563	1,300	563
2023-04-27	553	558	553	558	500	558
2023-04-26	552	552	551	552	1,200	552
2023-04-25	545	548	545	548	500	548
2023-04-24	544	561	544	544	1,300	544
2023-04-21	564	565	548	548	1,900	548
2023-04-20	563	563	560	561	3,600	561
2023-04-19	552	563	552	562	2,200	562
2023-04-18	550	550	541	550	600	550
2023-04-17	538	540	538	540	700	540
2023-04-14	540	540	535	535	200	535
2023-04-13	537	537	533	533	400	533
2023-04-12	538	539	531	534	3,900	534
2023-04-11	548	548	544	548	600	548
2023-04-10	542	550	540	544	1,200	544
2023-04-07	569	570	551	551	4,000	551
2023-04-06	574	574	568	568	500	568
2023-04-05	575	576	574	574	1,400	574
2023-04-04	577	577	572	575	2,700	575
2023-04-03	587	587	576	578	3,400	578
2023-03-31	576	589	576	589	1,600	589
2023-03-30	570	578	568	572	800	572
2023-03-29	576	579	570	570	3,500	570
2023-03-28	579	590	575	590	1,500	590
2023-03-27	591	594	585	585	1,700	585
2023-03-24	593	594	581	591	2,600	591
2023-03-23	571	593	570	590	12,900	590
2023-03-22	565	575	565	570	2,600	570
2023-03-20	574	584	573	573	2,400	573
2023-03-17	567	576	564	574	1,500	574
2023-03-16	577	577	563	565	3,800	565
2023-03-15	581	581	576	579	900	579
2023-03-14	596	596	581	581	4,900	581
2023-03-13	581	600	581	590	8,200	590
2023-03-10	577	587	570	587	4,100	587
2023-03-09	588	588	578	578	4,800	578
2023-03-08	591	591	580	584	3,000	584
2023-03-07	578	588	575	588	5,200	588
2023-03-06	572	579	564	579	3,100	579
2023-03-03	565	574	562	570	6,300	570
2023-03-02	565	580	565	565	6,800	565
2023-03-01	556	566	555	565	6,900	565
2023-02-28	553	558	550	556	4,500	556
2023-02-27	552	560	552	552	5,500	552
2023-02-24	564	564	550	553	10,400	553
2023-02-22	545	561	544	554	9,900	554
2023-02-21	534	569	524	555	39,000	555
2023-02-20	564	564	513	532	94,500	532
2023-02-17	484	484	484	484	1,400	484
2023-02-16	489	492	483	484	1,900	484
2023-02-15	499	499	488	490	6,300	490
2023-02-14	513	513	505	505	4,900	505
2023-02-13	507	508	506	507	2,400	507
2023-02-10	505	507	505	507	300	507
2023-02-09	508	508	507	508	1,100	508
2023-02-08	504	506	504	506	600	506
2023-02-07	505	505	504	504	1,000	504
2023-02-06	506	508	505	505	1,900	505
2023-02-03	507	507	505	505	1,100	505
2023-02-02	509	510	506	506	2,800	506
2023-02-01	505	509	500	509	10,000	509
2023-01-31	502	504	501	504	1,900	504
2023-01-30	501	501	501	501	400	501
2023-01-27	502	504	501	501	1,400	501
2023-01-26	495	505	495	500	4,400	500
2023-01-25	498	498	495	495	600	495
2023-01-24	498	498	495	495	1,300	495
2023-01-23	496	500	496	498	1,800	498
2023-01-20	497	497	495	496	600	496
2023-01-19	489	495	489	495	200	495
2023-01-18	488	494	488	494	700	494
2023-01-17	495	495	488	492	1,600	492
2023-01-16	493	504	489	497	5,200	497
2023-01-13	495	498	495	495	3,500	495
2023-01-12	496	496	495	495	2,400	495
2023-01-11	499	499	496	498	600	498
2023-01-10	496	499	495	499	4,000	499
2023-01-06	500	500	488	496	6,900	496
2023-01-05	503	503	492	499	1,100	499
2023-01-04	499	504	490	504	3,400	504

分割・併合履歴：なし

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