306円
ＫＬａｂの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/06/30 | 1,710.0 | 1,776.0 | 1,702.0 | 1,776.0 | 1,776.0 | 4,028,300 |
| 2017/06/29 | 1,756.0 | 1,840.0 | 1,719.0 | 1,782.0 | 1,782.0 | 6,014,600 |
| 2017/06/28 | 1,806.0 | 1,828.0 | 1,710.0 | 1,749.0 | 1,749.0 | 6,095,300 |
| 2017/06/27 | 1,851.0 | 1,881.0 | 1,800.0 | 1,851.0 | 1,851.0 | 5,340,300 |
| 2017/06/26 | 2,000.0 | 2,022.0 | 1,855.0 | 1,871.0 | 1,871.0 | 14,520,000 |
| 2017/06/23 | 1,823.0 | 1,838.0 | 1,703.0 | 1,815.0 | 1,815.0 | 7,240,700 |
| 2017/06/22 | 1,885.0 | 1,892.0 | 1,805.0 | 1,816.0 | 1,816.0 | 5,774,000 |
| 2017/06/21 | 1,813.0 | 1,830.0 | 1,774.0 | 1,799.0 | 1,799.0 | 6,185,200 |
| 2017/06/20 | 1,863.0 | 1,908.0 | 1,803.0 | 1,857.0 | 1,857.0 | 8,193,300 |
| 2017/06/19 | 1,719.0 | 1,939.0 | 1,711.0 | 1,877.0 | 1,877.0 | 18,656,400 |
| 2017/06/16 | 1,595.0 | 1,655.0 | 1,556.0 | 1,599.0 | 1,599.0 | 6,213,400 |
| 2017/06/15 | 1,500.0 | 1,604.0 | 1,430.0 | 1,591.0 | 1,591.0 | 8,842,900 |
| 2017/06/14 | 1,619.0 | 1,660.0 | 1,398.0 | 1,454.0 | 1,454.0 | 15,517,400 |
| 2017/06/13 | 1,667.0 | 1,760.0 | 1,612.0 | 1,622.0 | 1,622.0 | 11,768,500 |
| 2017/06/12 | 1,660.0 | 1,711.0 | 1,600.0 | 1,655.0 | 1,655.0 | 6,177,000 |
| 2017/06/09 | 1,590.0 | 1,705.0 | 1,590.0 | 1,700.0 | 1,700.0 | 6,328,400 |
| 2017/06/08 | 1,588.0 | 1,638.0 | 1,569.0 | 1,571.0 | 1,571.0 | 5,228,700 |
| 2017/06/07 | 1,531.0 | 1,592.0 | 1,501.0 | 1,574.0 | 1,574.0 | 3,951,400 |
| 2017/06/06 | 1,532.0 | 1,582.0 | 1,462.0 | 1,540.0 | 1,540.0 | 6,176,600 |
| 2017/06/05 | 1,395.0 | 1,625.0 | 1,382.0 | 1,540.0 | 1,540.0 | 14,678,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＫＬａｂの取引履歴を振り返りませんか？
ＫＬａｂの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
