KLab Inc

3656
🏛️ 日本 →
206.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 496.00 498.00 481.00 496.00 0.6M
2021-12-29 491.00 505.00 487.00 498.00 0.7M
2021-12-28 496.00 503.00 491.00 494.00 0.6M
2021-12-27 505.00 508.00 491.00 491.00 0.5M
2021-12-24 512.00 516.00 502.00 504.00 0.5M
2021-12-23 512.00 522.00 511.00 514.00 0.4M
2021-12-22 496.00 515.00 496.00 512.00 0.5M
2021-12-21 490.00 497.00 483.00 494.00 0.5M
2021-12-20 489.00 497.00 482.00 485.00 0.6M
2021-12-17 506.00 506.00 488.00 497.00 0.7M
2021-12-16 520.00 520.00 505.00 507.00 0.4M
2021-12-15 505.00 522.00 505.00 510.00 0.5M
2021-12-14 524.00 528.00 510.00 515.00 0.5M
2021-12-13 530.00 531.00 511.00 521.00 0.6M
2021-12-10 540.00 541.00 524.00 527.00 0.3M
2021-12-09 549.00 553.00 542.00 543.00 0.3M
2021-12-08 545.00 554.00 540.00 550.00 0.6M
2021-12-07 526.00 539.00 525.00 535.00 0.4M
2021-12-06 526.00 540.00 521.00 521.00 0.4M
2021-12-03 520.00 533.00 517.00 532.00 0.5M
2021-12-02 530.00 541.00 514.00 516.00 1.0M
2021-12-01 553.00 555.00 532.00 540.00 0.9M
2021-11-30 582.00 588.00 555.00 556.00 0.8M
2021-11-29 589.00 609.00 576.00 582.00 1.7M
2021-11-26 610.00 611.00 596.00 608.00 0.7M
2021-11-25 636.00 637.00 611.00 615.00 1.3M
2021-11-24 673.00 676.00 626.00 630.00 1.6M
2021-11-22 670.00 691.00 663.00 683.00 1.1M
2021-11-19 655.00 670.00 648.00 666.00 0.5M
2021-11-18 680.00 680.00 643.00 659.00 1.3M
2021-11-17 690.00 691.00 670.00 676.00 1.1M
2021-11-16 683.00 695.00 679.00 690.00 0.6M
2021-11-15 664.00 690.00 662.00 690.00 1.0M
2021-11-12 691.00 699.00 665.00 670.00 1.3M
2021-11-11 639.00 710.00 628.00 706.00 3.1M
2021-11-10 616.00 688.00 611.00 654.00 4.1M
2021-11-09 628.00 637.00 608.00 611.00 1.6M
2021-11-08 632.00 635.00 617.00 627.00 0.9M
2021-11-05 630.00 638.00 622.00 637.00 0.4M
2021-11-04 644.00 645.00 624.00 625.00 0.5M
2021-11-02 631.00 636.00 623.00 634.00 0.5M
2021-11-01 637.00 642.00 630.00 631.00 0.4M
2021-10-29 645.00 647.00 631.00 634.00 0.4M
2021-10-28 641.00 652.00 635.00 642.00 0.4M
2021-10-27 650.00 651.00 634.00 637.00 0.5M
2021-10-26 634.00 656.00 633.00 655.00 0.7M
2021-10-25 634.00 642.00 629.00 632.00 0.4M
2021-10-22 622.00 643.00 621.00 636.00 0.3M
2021-10-21 645.00 645.00 625.00 626.00 1.1M
2021-10-20 649.00 653.00 643.00 647.00 0.5M
2021-10-19 644.00 648.00 640.00 644.00 0.3M
2021-10-18 647.00 653.00 640.00 643.00 0.4M
2021-10-15 644.00 649.00 635.00 644.00 0.3M
2021-10-14 646.00 659.00 641.00 642.00 0.3M
2021-10-13 657.00 663.00 641.00 643.00 0.5M
2021-10-12 651.00 667.00 644.00 657.00 0.9M
2021-10-11 661.00 662.00 642.00 652.00 0.4M
2021-10-08 648.00 660.00 645.00 654.00 0.4M
2021-10-07 629.00 661.00 629.00 641.00 1.4M
2021-10-06 618.00 645.00 618.00 632.00 1.7M
2021-10-05 610.00 615.00 586.00 610.00 1.6M
2021-10-04 628.00 628.00 602.00 612.00 1.0M
2021-10-01 624.00 631.00 619.00 628.00 0.5M
2021-09-30 626.00 638.00 623.00 625.00 0.5M
2021-09-29 630.00 630.00 618.00 627.00 0.5M
2021-09-28 626.00 633.00 617.00 632.00 0.7M
2021-09-27 622.00 639.00 620.00 629.00 1.3M
2021-09-24 604.00 620.00 602.00 618.00 0.7M
2021-09-22 608.00 612.00 591.00 594.00 1.4M
2021-09-21 606.00 616.00 601.00 608.00 0.9M
2021-09-17 623.00 627.00 615.00 623.00 0.6M
2021-09-16 630.00 638.00 608.00 617.00 1.8M
2021-09-15 643.00 645.00 630.00 636.00 1.0M
2021-09-14 666.00 666.00 641.00 646.00 1.6M
2021-09-13 654.00 674.00 650.00 670.00 1.0M
2021-09-10 657.00 661.00 648.00 656.00 1.1M
2021-09-09 685.00 694.00 670.00 674.00 1.2M
2021-09-08 687.00 701.00 683.00 697.00 1.1M
2021-09-07 682.00 695.00 682.00 685.00 0.9M
2021-09-06 690.00 691.00 666.00 682.00 1.0M
2021-09-03 684.00 691.00 668.00 670.00 0.9M
2021-09-02 665.00 697.00 659.00 691.00 1.5M
2021-09-01 652.00 666.00 644.00 664.00 1.0M
2021-08-31 650.00 660.00 642.00 656.00 0.8M
2021-08-30 640.00 669.00 633.00 650.00 1.6M
2021-08-27 636.00 643.00 625.00 630.00 0.8M
2021-08-26 634.00 650.00 624.00 644.00 2.1M
2021-08-25 623.00 637.00 618.00 634.00 1.1M
2021-08-24 646.00 652.00 623.00 624.00 1.6M
2021-08-23 626.00 652.00 625.00 638.00 1.2M
2021-08-20 624.00 633.00 615.00 618.00 0.5M
2021-08-19 610.00 624.00 603.00 614.00 0.8M
2021-08-18 622.00 627.00 615.00 620.00 0.7M
2021-08-17 625.00 631.00 617.00 617.00 1.0M
2021-08-16 620.00 630.00 614.00 627.00 0.5M
2021-08-13 638.00 640.00 623.00 624.00 1.0M
2021-08-12 613.00 642.00 612.00 635.00 1.1M
2021-08-11 635.00 647.00 613.00 619.00 1.8M
2021-08-10 593.00 645.00 593.00 639.00 1.6M
2021-08-06 571.00 611.00 564.00 601.00 2.0M
2021-08-05 608.00 642.00 607.00 630.00 1.3M
2021-08-04 652.00 655.00 607.00 607.00 1.9M
2021-08-03 654.00 678.00 649.00 657.00 1.5M
2021-08-02 650.00 656.00 636.00 651.00 0.6M
2021-07-30 661.00 667.00 641.00 648.00 0.6M
2021-07-29 658.00 668.00 651.00 666.00 0.5M
2021-07-28 667.00 673.00 644.00 651.00 1.2M
2021-07-27 665.00 672.00 663.00 670.00 0.4M
2021-07-26 667.00 674.00 658.00 664.00 0.9M
2021-07-21 658.00 674.00 647.00 647.00 1.1M
2021-07-20 662.00 670.00 651.00 652.00 0.6M
2021-07-19 665.00 676.00 654.00 668.00 0.9M
2021-07-16 660.00 671.00 659.00 666.00 0.2M
2021-07-15 655.00 667.00 652.00 665.00 0.7M
2021-07-14 648.00 673.00 648.00 665.00 0.9M
2021-07-13 642.00 658.00 641.00 653.00 0.7M
2021-07-12 644.00 646.00 630.00 638.00 0.8M
2021-07-09 629.00 639.00 619.00 634.00 0.8M
2021-07-08 654.00 662.00 635.00 636.00 1.5M
2021-07-07 658.00 670.00 650.00 651.00 1.7M
2021-07-06 686.00 687.00 665.00 674.00 1.1M
2021-07-05 693.00 700.00 684.00 688.00 0.5M
2021-07-02 679.00 705.00 677.00 693.00 1.1M
2021-07-01 692.00 693.00 675.00 680.00 1.1M
2021-06-30 691.00 698.00 685.00 695.00 0.8M
2021-06-29 688.00 695.00 679.00 683.00 0.8M
2021-06-28 689.00 694.00 686.00 688.00 0.2M
2021-06-25 690.00 698.00 686.00 686.00 0.3M
2021-06-24 695.00 696.00 680.00 682.00 0.7M
2021-06-23 704.00 707.00 697.00 697.00 0.3M
2021-06-22 707.00 708.00 695.00 697.00 0.7M
2021-06-21 703.00 715.00 694.00 696.00 1.0M
2021-06-18 713.00 723.00 706.00 707.00 0.3M
2021-06-17 718.00 725.00 708.00 713.00 0.6M
2021-06-16 735.00 743.00 715.00 719.00 1.1M
2021-06-15 713.00 741.00 709.00 736.00 0.6M
2021-06-14 719.00 725.00 706.00 719.00 0.5M
2021-06-11 715.00 719.00 711.00 715.00 0.3M
2021-06-10 694.00 711.00 687.00 711.00 0.5M
2021-06-09 692.00 703.00 689.00 694.00 0.7M
2021-06-08 679.00 693.00 679.00 692.00 0.4M
2021-06-07 668.00 681.00 666.00 680.00 0.6M
2021-06-04 670.00 674.00 662.00 663.00 0.7M
2021-06-03 672.00 682.00 668.00 672.00 0.7M
2021-06-02 685.00 687.00 672.00 672.00 0.5M
2021-06-01 688.00 693.00 680.00 692.00 1.2M
2021-05-31 694.00 698.00 675.00 681.00 1.0M
2021-05-28 702.00 709.00 693.00 694.00 0.5M
2021-05-27 695.00 709.00 691.00 695.00 1.6M
2021-05-26 688.00 707.00 684.00 698.00 1.1M
2021-05-25 701.00 719.00 700.00 700.00 1.2M
2021-05-24 710.00 713.00 679.00 693.00 2.1M
2021-05-21 722.00 731.00 704.00 713.00 1.3M
2021-05-20 711.00 725.00 694.00 711.00 1.4M
2021-05-19 724.00 731.00 703.00 720.00 1.7M
2021-05-18 676.00 734.00 676.00 723.00 1.8M
2021-05-17 664.00 705.00 652.00 667.00 2.1M
2021-05-14 640.00 662.00 627.00 654.00 2.1M
2021-05-13 728.00 729.00 685.00 690.00 1.2M
2021-05-12 743.00 751.00 736.00 746.00 0.5M
2021-05-11 770.00 775.00 750.00 753.00 0.5M
2021-05-10 782.00 786.00 765.00 780.00 0.4M
2021-05-07 773.00 790.00 768.00 782.00 0.5M
2021-05-06 764.00 773.00 758.00 768.00 0.4M
2021-04-30 755.00 777.00 754.00 771.00 0.6M
2021-04-28 773.00 773.00 750.00 766.00 0.9M
2021-04-27 822.00 824.00 781.00 781.00 1.9M
2021-04-26 815.00 890.00 802.00 835.00 2.9M
2021-04-23 822.00 827.00 809.00 811.00 0.2M
2021-04-22 823.00 824.00 807.00 816.00 0.2M
2021-04-21 825.00 825.00 807.00 814.00 0.4M
2021-04-20 849.00 850.00 836.00 839.00 0.3M
2021-04-19 862.00 862.00 849.00 851.00 0.2M
2021-04-16 850.00 869.00 850.00 859.00 0.3M
2021-04-15 851.00 856.00 844.00 855.00 0.1M
2021-04-14 848.00 859.00 842.00 856.00 0.2M
2021-04-13 841.00 851.00 840.00 846.00 0.2M
2021-04-12 851.00 861.00 839.00 847.00 0.3M
2021-04-09 850.00 861.00 846.00 849.00 0.3M
2021-04-08 835.00 847.00 824.00 845.00 0.3M
2021-04-07 854.00 867.00 840.00 840.00 0.5M
2021-04-06 848.00 858.00 840.00 854.00 0.5M
2021-04-05 835.00 845.00 829.00 838.00 0.3M
2021-04-02 823.00 834.00 817.00 830.00 0.3M
2021-04-01 810.00 822.00 810.00 818.00 0.2M
2021-03-31 805.00 814.00 799.00 805.00 0.2M
2021-03-30 813.00 819.00 806.00 808.00 0.3M
2021-03-29 821.00 822.00 804.00 808.00 0.4M
2021-03-26 808.00 821.00 802.00 813.00 0.5M
2021-03-25 797.00 800.00 780.00 795.00 0.6M
2021-03-24 817.00 817.00 794.00 797.00 0.6M
2021-03-23 841.00 848.00 823.00 823.00 0.4M
2021-03-22 840.00 844.00 829.00 836.00 0.4M
2021-03-19 844.00 845.00 831.00 843.00 0.6M
2021-03-18 844.00 854.00 840.00 852.00 0.3M
2021-03-17 829.00 848.00 825.00 848.00 0.3M
2021-03-16 827.00 836.00 826.00 833.00 0.3M
2021-03-15 840.00 840.00 823.00 834.00 0.4M
2021-03-12 829.00 839.00 820.00 838.00 0.4M
2021-03-11 824.00 827.00 812.00 824.00 0.3M
2021-03-10 831.00 831.00 813.00 815.00 0.2M
2021-03-09 816.00 824.00 805.00 822.00 0.3M
2021-03-08 826.00 832.00 813.00 815.00 0.3M
2021-03-05 821.00 821.00 795.00 820.00 0.7M
2021-03-04 842.00 846.00 813.00 830.00 0.5M
2021-03-03 862.00 871.00 844.00 854.00 0.4M
2021-03-02 875.00 888.00 854.00 861.00 0.5M
2021-03-01 854.00 870.00 843.00 867.00 0.5M
2021-02-26 860.00 865.00 840.00 840.00 0.5M
2021-02-25 881.00 889.00 872.00 878.00 0.6M
2021-02-24 872.00 887.00 861.00 873.00 0.9M
2021-02-22 853.00 874.00 841.00 867.00 0.8M
2021-02-19 838.00 842.00 818.00 823.00 0.5M
2021-02-18 872.00 872.00 849.00 849.00 0.6M
2021-02-17 878.00 889.00 867.00 870.00 0.5M
2021-02-16 874.00 891.00 860.00 886.00 0.9M
2021-02-15 910.00 918.00 871.00 874.00 0.9M
2021-02-12 897.00 946.00 895.00 908.00 1.8M
2021-02-10 965.00 971.00 928.00 943.00 0.9M
2021-02-09 992.00 999.00 951.00 959.00 0.5M
2021-02-08 995.00 1,015.00 988.00 989.00 0.5M
2021-02-05 975.00 997.00 967.00 993.00 0.4M
2021-02-04 930.00 969.00 927.00 963.00 0.5M
2021-02-03 926.00 952.00 926.00 935.00 0.4M
2021-02-02 915.00 929.00 913.00 924.00 0.2M
2021-02-01 909.00 922.00 902.00 914.00 0.2M
2021-01-29 920.00 937.00 908.00 912.00 0.4M
2021-01-28 917.00 928.00 913.00 920.00 0.3M
2021-01-27 915.00 935.00 914.00 933.00 0.4M
2021-01-26 927.00 930.00 907.00 914.00 0.3M
2021-01-25 905.00 922.00 899.00 921.00 0.3M
2021-01-22 889.00 903.00 883.00 901.00 0.3M
2021-01-21 889.00 900.00 883.00 892.00 0.3M
2021-01-20 879.00 889.00 869.00 887.00 0.3M
2021-01-19 878.00 880.00 871.00 875.00 0.2M
2021-01-18 876.00 881.00 865.00 878.00 0.3M
2021-01-15 888.00 890.00 875.00 886.00 0.4M
2021-01-14 903.00 911.00 885.00 896.00 0.4M
2021-01-13 906.00 914.00 894.00 898.00 0.4M
2021-01-12 900.00 915.00 898.00 906.00 0.4M
2021-01-08 903.00 912.00 898.00 911.00 0.3M
2021-01-07 916.00 920.00 889.00 900.00 0.5M
2021-01-06 910.00 918.00 900.00 907.00 0.3M
2021-01-05 888.00 907.00 881.00 904.00 0.4M
2021-01-04 897.00 898.00 875.00 888.00 0.3M