ケー・エル・エーの株価時系列・推移
- 52週高値
- 307.37（2026/6/30）
- 52週安値
- 93.75（2025/9/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 181.71 | 182.41 | 177.01 | 180.64 | 7,491,328 | 180.64 |
| 2026/9/10 | 176.67 | 180.64 | 174.18 | 177.18 | 10,643,122 | 177.18 |
| 2026/9/9 | 187.56 | 189.91 | 179.55 | 182.91 | 9,106,813 | 182.91 |
| 2026/9/8 | 190.15 | 190.87 | 185.84 | 188.98 | 12,404,389 | 188.98 |
| 2026/9/4 | 177.90 | 187.36 | 173.46 | 185.60 | 12,725,635 | 185.60 |
| 2026/9/3 | 169.47 | 173.09 | 167.05 | 172.94 | 6,863,516 | 172.94 |
| 2026/9/2 | 171.76 | 172.95 | 167.56 | 172.26 | 6,469,528 | 172.26 |
| 2026/9/1 | 172.74 | 173.20 | 168.07 | 170.89 | 10,479,036 | 170.89 |
| 2026/8/31 | 176.86 | 177.61 | 174.17 | 175.45 | 7,605,538 | 175.45 |
| 2026/8/28 | 182.04 | 182.60 | 174.70 | 175.54 | 9,970,532 | 175.54 |
| 2026/8/27 | 185.01 | 186.78 | 180.85 | 183.77 | 6,558,367 | 183.77 |
| 2026/8/26 | 183.41 | 184.26 | 179.70 | 183.83 | 5,962,821 | 183.83 |
| 2026/8/25 | 184.58 | 186.13 | 180.71 | 183.34 | 8,899,654 | 183.34 |
| 2026/8/24 | 180.02 | 182.84 | 176.45 | 181.57 | 9,874,765 | 181.57 |
| 2026/8/21 | 189.44 | 189.77 | 182.11 | 183.99 | 8,913,125 | 183.99 |
| 2026/8/20 | 185.56 | 189.36 | 184.55 | 185.86 | 7,330,129 | 185.86 |
| 2026/8/19 | 196.44 | 196.98 | 185.38 | 187.27 | 9,701,561 | 187.27 |
| 2026/8/18 | 195.47 | 199.52 | 191.78 | 194.79 | 13,529,951 | 194.79 |
| 2026/8/17 | 206.89 | 209.10 | 202.48 | 205.76 | 9,478,974 | 205.76 |
| 2026/8/14 | 206.80 | 208.87 | 200.86 | 203.72 | 7,357,856 | 203.72 |
1〜20/251件
