KL Healthcare (KLHC)

KLHC
🏛️ マレーシア →
1,597.61
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 2,295.20 2,336.32 2,250.52 2,336.32 0.0M
2021-12-30 2,285.52 2,301.49 2,277.81 2,295.18 0.0M
2021-12-29 2,265.40 2,287.57 2,258.33 2,284.50 0.0M
2021-12-28 2,239.55 2,263.68 2,230.53 2,263.68 0.0M
2021-12-27 2,211.78 2,258.54 2,205.84 2,236.07 0.0M
2021-12-24 2,193.91 2,205.35 2,174.02 2,198.75 0.0M
2021-12-23 2,189.33 2,202.17 2,177.59 2,191.76 0.0M
2021-12-22 2,151.74 2,189.83 2,141.10 2,189.83 0.0M
2021-12-21 2,189.51 2,189.51 2,143.49 2,148.42 0.0M
2021-12-20 2,189.42 2,234.57 2,179.90 2,191.17 0.0M
2021-12-17 2,143.61 2,186.72 2,135.57 2,185.30 0.0M
2021-12-16 2,137.28 2,143.79 2,119.63 2,132.40 0.0M
2021-12-15 2,120.57 2,136.77 2,105.00 2,133.69 0.0M
2021-12-14 2,132.18 2,143.75 2,108.39 2,115.98 0.0M
2021-12-13 2,169.31 2,169.31 2,122.19 2,122.19 0.0M
2021-12-10 2,256.06 2,273.57 2,168.94 2,173.35 0.0M
2021-12-09 2,265.72 2,271.74 2,239.64 2,255.87 0.0M
2021-12-08 2,261.38 2,270.19 2,243.30 2,254.19 0.0M
2021-12-07 2,267.77 2,288.75 2,252.77 2,258.02 0.0M
2021-12-06 2,365.76 2,365.76 2,292.30 2,294.79 0.0M
2021-12-02 2,400.89 2,407.15 2,352.68 2,364.79 0.0M
2021-12-01 2,443.60 2,463.29 2,374.40 2,374.40 0.0M
2021-11-30 2,522.45 2,527.76 2,427.53 2,453.20 0.0M
2021-11-29 2,431.04 2,651.83 2,431.04 2,540.26 0.0M
2021-11-26 2,292.82 2,391.01 2,286.58 2,387.85 0.0M
2021-11-25 2,300.34 2,302.57 2,285.25 2,291.72 0.0M
2021-11-24 2,317.51 2,327.79 2,303.32 2,307.21 0.0M
2021-11-23 2,300.84 2,322.58 2,273.21 2,317.44 0.0M
2021-11-22 2,315.98 2,317.94 2,292.54 2,299.78 0.0M
2021-11-19 2,318.98 2,327.57 2,291.23 2,308.06 0.0M
2021-11-18 2,334.48 2,351.00 2,314.28 2,321.50 0.0M
2021-11-17 2,346.22 2,353.12 2,318.04 2,350.04 0.0M
2021-11-16 2,383.39 2,396.78 2,354.35 2,354.35 0.0M
2021-11-15 2,357.55 2,396.66 2,342.51 2,389.30 0.0M
2021-11-12 2,311.76 2,367.14 2,304.09 2,359.99 0.0M
2021-11-11 2,325.70 2,331.97 2,299.46 2,307.95 0.0M
2021-11-10 2,330.18 2,347.81 2,325.73 2,325.73 0.0M
2021-11-09 2,376.83 2,377.66 2,324.39 2,327.67 0.0M
2021-11-08 2,397.20 2,403.34 2,365.85 2,375.73 0.0M
2021-11-05 2,404.55 2,424.60 2,397.93 2,413.65 0.0M
2021-11-03 2,399.14 2,412.77 2,388.63 2,407.48 0.0M
2021-11-02 2,412.35 2,420.70 2,384.80 2,391.89 0.0M
2021-11-01 2,420.33 2,430.88 2,401.58 2,409.16 0.0M
2021-10-29 2,419.20 2,449.49 2,419.20 2,443.14 0.0M
2021-10-28 2,431.05 2,435.20 2,414.11 2,415.62 0.0M
2021-10-27 2,449.36 2,455.69 2,426.22 2,435.21 0.0M
2021-10-26 2,490.06 2,492.18 2,443.99 2,445.53 0.0M
2021-10-25 2,492.80 2,499.31 2,481.94 2,484.58 0.0M
2021-10-22 2,490.75 2,501.97 2,477.99 2,500.40 0.0M
2021-10-21 2,506.46 2,506.46 2,464.13 2,492.01 0.0M
2021-10-20 2,537.37 2,543.83 2,511.60 2,518.78 0.0M
2021-10-18 2,524.11 2,542.34 2,518.12 2,525.48 0.0M
2021-10-15 2,514.61 2,516.93 2,494.63 2,511.52 0.0M
2021-10-14 2,506.57 2,527.13 2,504.58 2,515.56 0.0M
2021-10-13 2,499.05 2,522.82 2,489.45 2,499.97 0.0M
2021-10-12 2,493.74 2,505.72 2,462.02 2,505.72 0.0M
2021-10-11 2,516.19 2,523.76 2,490.28 2,493.83 0.0M
2021-10-08 2,500.59 2,516.86 2,494.60 2,514.57 0.0M
2021-10-07 2,505.46 2,514.49 2,489.26 2,500.28 0.0M
2021-10-06 2,520.20 2,522.97 2,496.60 2,502.88 0.0M
2021-10-05 2,502.46 2,527.67 2,490.21 2,526.54 0.0M
2021-10-04 2,526.84 2,528.25 2,497.06 2,499.52 0.0M
2021-10-01 2,542.00 2,564.84 2,519.78 2,534.74 0.0M
2021-09-30 2,529.95 2,570.65 2,511.80 2,547.28 0.0M
2021-09-29 2,511.79 2,528.19 2,495.80 2,528.00 0.0M
2021-09-28 2,462.35 2,524.57 2,458.08 2,524.57 0.0M
2021-09-27 2,480.26 2,480.26 2,451.26 2,467.45 0.0M
2021-09-24 2,485.76 2,495.22 2,461.33 2,489.87 0.0M
2021-09-23 2,522.41 2,523.44 2,476.55 2,486.53 0.0M
2021-09-22 2,509.48 2,544.54 2,506.85 2,535.69 0.0M
2021-09-21 2,531.71 2,531.71 2,498.11 2,521.39 0.0M
2021-09-20 2,615.34 2,615.34 2,535.47 2,542.31 0.0M
2021-09-17 2,632.05 2,661.50 2,593.31 2,616.41 0.0M
2021-09-15 2,627.54 2,638.92 2,605.94 2,622.95 0.0M
2021-09-14 2,649.14 2,652.79 2,600.19 2,630.47 0.0M
2021-09-13 2,703.31 2,703.31 2,633.19 2,643.36 0.0M
2021-09-10 2,696.05 2,746.48 2,670.38 2,697.29 0.0M
2021-09-09 2,720.05 2,736.34 2,677.52 2,687.08 0.0M
2021-09-08 2,781.97 2,781.97 2,736.56 2,747.21 0.0M
2021-09-07 2,791.94 2,800.06 2,769.61 2,779.91 0.0M
2021-09-06 2,818.61 2,818.61 2,784.28 2,787.85 0.0M
2021-09-03 2,819.87 2,823.57 2,785.33 2,798.56 0.0M
2021-09-02 2,834.43 2,840.24 2,811.67 2,818.43 0.0M
2021-09-01 2,826.21 2,857.24 2,792.30 2,831.20 0.0M
2021-08-30 2,785.78 2,805.46 2,778.54 2,805.38 0.0M
2021-08-27 2,740.24 2,785.09 2,736.22 2,785.09 0.0M
2021-08-26 2,752.46 2,757.67 2,727.75 2,734.19 0.0M
2021-08-25 2,767.10 2,779.70 2,738.60 2,753.92 0.0M
2021-08-24 2,730.34 2,766.71 2,722.45 2,766.71 0.0M
2021-08-23 2,758.86 2,758.86 2,722.44 2,727.71 0.0M
2021-08-20 2,761.89 2,764.01 2,742.74 2,761.06 0.0M
2021-08-19 2,774.18 2,774.23 2,745.31 2,752.09 0.0M
2021-08-18 2,747.10 2,779.15 2,740.77 2,778.64 0.0M
2021-08-17 2,727.59 2,750.47 2,721.32 2,750.47 0.0M
2021-08-16 2,731.64 2,731.64 2,695.63 2,731.07 0.0M
2021-08-13 2,758.18 2,778.83 2,725.44 2,754.58 0.0M
2021-08-12 2,761.10 2,783.84 2,730.51 2,752.62 0.0M
2021-08-11 2,725.61 2,764.62 2,720.84 2,764.20 0.0M
2021-08-09 2,705.26 2,738.65 2,705.26 2,722.76 0.0M
2021-08-06 2,741.65 2,750.30 2,700.50 2,702.94 0.0M
2021-08-05 2,728.92 2,746.12 2,728.50 2,734.70 0.0M
2021-08-04 2,748.98 2,758.32 2,723.66 2,725.87 0.0M
2021-08-03 2,791.89 2,799.86 2,743.09 2,760.00 0.0M
2021-08-02 2,819.96 2,829.81 2,790.94 2,800.06 0.0M
2021-07-30 2,799.20 2,818.00 2,781.53 2,818.00 0.0M
2021-07-29 2,828.26 2,833.69 2,797.99 2,807.65 0.0M
2021-07-28 2,839.86 2,855.33 2,811.88 2,820.76 0.0M
2021-07-27 2,856.07 2,856.07 2,810.06 2,826.22 0.0M
2021-07-26 2,930.21 2,940.82 2,853.18 2,858.06 0.0M
2021-07-23 2,922.78 2,946.10 2,904.30 2,916.65 0.0M
2021-07-22 2,933.62 2,940.46 2,904.06 2,922.85 0.0M
2021-07-21 2,877.98 2,930.88 2,860.04 2,926.85 0.0M
2021-07-19 2,863.94 2,883.16 2,844.26 2,862.82 0.0M
2021-07-16 2,902.37 2,904.72 2,827.86 2,856.60 0.0M
2021-07-15 2,788.55 2,910.79 2,786.35 2,908.42 0.0M
2021-07-14 2,762.41 2,813.30 2,750.04 2,779.93 0.0M
2021-07-13 2,741.78 2,774.98 2,736.45 2,763.30 0.0M
2021-07-12 2,816.38 2,825.89 2,733.86 2,740.70 0.0M
2021-07-09 2,743.47 2,819.22 2,743.47 2,805.39 0.0M
2021-07-08 2,782.68 2,782.68 2,715.09 2,748.00 0.0M
2021-07-07 2,797.11 2,814.49 2,779.71 2,791.00 0.0M
2021-07-06 2,804.71 2,830.35 2,798.40 2,806.47 0.0M
2021-07-05 2,848.81 2,848.81 2,791.68 2,797.93 0.0M
2021-07-02 2,868.67 2,874.38 2,840.25 2,841.55 0.0M
2021-07-01 2,890.27 2,898.57 2,868.49 2,870.70 0.0M
2021-06-30 2,960.93 2,961.73 2,884.82 2,884.82 0.0M
2021-06-29 2,908.58 2,969.27 2,908.58 2,960.95 0.0M
2021-06-28 2,945.60 2,945.60 2,893.65 2,907.05 0.0M
2021-06-25 2,949.50 2,971.71 2,932.08 2,941.17 0.0M
2021-06-24 2,996.71 2,998.00 2,923.74 2,948.82 0.0M
2021-06-23 3,016.86 3,017.48 2,982.18 2,992.62 0.0M
2021-06-22 3,048.33 3,049.42 3,018.83 3,018.83 0.0M
2021-06-21 3,069.64 3,073.78 3,032.26 3,041.78 0.0M
2021-06-18 3,023.89 3,077.00 3,017.98 3,068.87 0.0M
2021-06-17 3,029.15 3,052.27 3,015.40 3,023.65 0.0M
2021-06-16 3,044.77 3,064.72 3,031.10 3,039.81 0.0M
2021-06-15 3,045.96 3,045.96 3,022.84 3,041.04 0.0M
2021-06-14 3,069.09 3,087.07 3,033.86 3,043.33 0.0M
2021-06-11 3,057.80 3,063.29 3,019.27 3,026.01 0.0M
2021-06-10 3,051.24 3,075.85 3,045.29 3,050.36 0.0M
2021-06-09 3,054.71 3,080.59 3,041.72 3,046.97 0.0M
2021-06-08 3,066.08 3,091.74 3,038.00 3,045.89 0.0M
2021-06-04 3,120.98 3,123.36 3,055.10 3,066.07 0.0M
2021-06-03 3,192.88 3,201.16 3,109.22 3,125.94 0.0M
2021-06-02 3,176.85 3,216.90 3,161.98 3,179.99 0.0M
2021-06-01 3,253.70 3,288.34 3,148.63 3,157.84 0.0M
2021-05-31 3,104.85 3,225.45 3,087.82 3,225.41 0.0M
2021-05-28 3,147.43 3,147.43 3,116.27 3,134.39 0.0M
2021-05-27 3,132.99 3,151.37 3,110.37 3,148.55 0.0M
2021-05-25 3,150.39 3,151.72 3,099.54 3,129.95 0.0M
2021-05-24 3,145.40 3,174.06 3,136.83 3,146.89 0.0M
2021-05-21 3,178.51 3,199.51 3,110.97 3,137.08 0.0M
2021-05-20 3,234.87 3,257.86 3,176.87 3,183.75 0.0M
2021-05-19 3,175.67 3,242.55 3,160.47 3,238.19 0.0M
2021-05-18 3,157.94 3,174.00 3,149.69 3,173.67 0.0M
2021-05-17 3,188.16 3,200.48 3,143.82 3,154.05 0.0M
2021-05-12 3,122.32 3,190.84 3,122.32 3,187.04 0.0M
2021-05-11 3,155.70 3,168.70 3,111.55 3,135.25 0.0M
2021-05-10 3,177.92 3,217.26 3,137.92 3,153.29 0.0M
2021-05-07 3,088.30 3,164.04 3,068.55 3,158.65 0.0M
2021-05-06 3,149.76 3,149.76 3,052.40 3,087.69 0.0M
2021-05-05 3,267.24 3,272.92 3,206.46 3,206.46 0.0M
2021-05-04 3,282.05 3,316.82 3,226.93 3,263.72 0.0M
2021-05-03 3,341.17 3,341.17 3,266.59 3,281.11 0.0M
2021-04-30 3,334.66 3,340.89 3,269.29 3,313.40 0.0M
2021-04-28 3,356.33 3,356.33 3,287.77 3,313.81 0.0M
2021-04-27 3,404.16 3,439.93 3,315.90 3,353.31 0.0M
2021-04-26 3,299.88 3,395.04 3,299.88 3,382.38 0.0M
2021-04-23 3,246.56 3,283.55 3,242.67 3,280.82 0.0M
2021-04-22 3,160.61 3,265.45 3,145.02 3,243.58 0.0M
2021-04-21 3,149.99 3,184.55 3,144.12 3,150.60 0.0M
2021-04-20 3,149.86 3,149.86 3,093.30 3,122.67 0.0M
2021-04-19 3,177.42 3,206.19 3,148.75 3,154.27 0.0M
2021-04-16 3,146.65 3,185.71 3,124.59 3,171.12 0.0M
2021-04-15 3,054.89 3,157.12 3,052.45 3,146.94 0.0M
2021-04-14 3,016.18 3,045.17 3,005.69 3,045.17 0.0M
2021-04-13 3,048.36 3,051.89 2,999.18 3,007.17 0.0M
2021-04-12 3,053.82 3,089.59 3,034.56 3,044.10 0.0M
2021-04-09 3,126.10 3,137.24 3,043.90 3,049.35 0.0M
2021-04-08 2,984.02 3,121.68 2,983.88 3,116.83 0.0M
2021-04-07 2,948.91 2,976.16 2,936.79 2,976.16 0.0M
2021-04-06 2,927.04 2,954.71 2,917.69 2,949.03 0.0M
2021-04-05 2,940.06 2,948.53 2,915.22 2,921.58 0.0M
2021-04-02 2,911.02 2,949.72 2,905.44 2,937.70 0.0M
2021-04-01 2,888.12 2,913.10 2,888.12 2,902.02 0.0M
2021-03-31 2,945.40 2,945.40 2,872.96 2,890.48 0.0M
2021-03-30 2,982.36 2,982.36 2,944.59 2,951.93 0.0M
2021-03-29 3,016.28 3,018.77 2,976.99 2,984.98 0.0M
2021-03-26 3,016.22 3,021.00 2,995.00 3,016.57 0.0M
2021-03-25 3,017.77 3,017.77 2,990.84 3,012.89 0.0M
2021-03-24 3,007.42 3,011.10 2,987.58 3,008.23 0.0M
2021-03-23 3,022.43 3,025.42 3,004.02 3,004.02 0.0M
2021-03-22 3,046.87 3,066.42 3,031.00 3,036.57 0.0M
2021-03-19 3,051.02 3,051.02 3,010.49 3,047.65 0.0M
2021-03-18 3,061.29 3,069.10 3,040.09 3,040.09 0.0M
2021-03-17 3,027.98 3,061.94 3,005.52 3,061.94 0.0M
2021-03-16 3,002.72 3,033.52 2,995.39 3,016.68 0.0M
2021-03-15 2,996.18 3,007.76 2,975.84 2,989.37 0.0M
2021-03-12 3,033.19 3,035.97 2,987.03 2,993.08 0.0M
2021-03-11 3,055.68 3,064.04 3,010.49 3,028.31 0.0M
2021-03-10 3,017.71 3,088.80 3,017.71 3,038.60 0.0M
2021-03-09 3,005.02 3,025.47 2,992.97 3,008.25 0.0M
2021-03-08 3,119.61 3,130.26 3,003.63 3,012.80 0.0M
2021-03-05 3,096.32 3,124.16 3,079.41 3,109.42 0.0M
2021-03-04 3,155.70 3,155.70 3,088.04 3,108.31 0.0M
2021-03-03 3,083.18 3,158.58 3,049.10 3,150.30 0.0M
2021-03-02 3,137.76 3,138.50 3,054.99 3,070.18 0.0M
2021-03-01 3,191.44 3,194.54 3,107.13 3,130.19 0.0M
2021-02-26 3,216.36 3,235.40 3,175.85 3,191.67 0.0M
2021-02-25 3,269.57 3,273.18 3,188.88 3,224.09 0.0M
2021-02-24 3,384.31 3,391.75 3,234.32 3,247.91 0.0M
2021-02-23 3,400.00 3,426.73 3,360.97 3,378.15 0.0M
2021-02-22 3,461.24 3,466.90 3,389.51 3,399.28 0.0M
2021-02-19 3,470.75 3,474.19 3,436.04 3,451.54 0.0M
2021-02-18 3,501.98 3,501.98 3,463.44 3,467.50 0.0M
2021-02-17 3,472.90 3,502.47 3,472.27 3,492.18 0.0M
2021-02-16 3,479.05 3,479.05 3,446.36 3,449.78 0.0M
2021-02-15 3,477.02 3,491.47 3,460.79 3,477.87 0.0M
2021-02-11 3,477.77 3,484.83 3,461.22 3,472.11 22.1M
2021-02-10 3,475.74 3,487.93 3,462.28 3,470.90 0.0M
2021-02-09 3,487.51 3,515.48 3,474.24 3,480.65 0.0M
2021-02-08 3,569.72 3,571.43 3,482.41 3,495.88 0.0M
2021-02-05 3,615.71 3,615.97 3,563.02 3,577.50 0.0M
2021-02-04 3,595.67 3,609.92 3,570.77 3,609.92 0.0M
2021-02-03 3,623.27 3,623.52 3,590.37 3,602.89 0.0M
2021-02-02 3,608.63 3,636.41 3,592.72 3,630.95 0.0M
2021-01-29 3,670.12 3,670.12 3,565.46 3,597.85 0.0M
2021-01-27 3,579.26 3,595.36 3,510.73 3,528.19 0.0M
2021-01-26 3,577.25 3,580.67 3,544.11 3,557.06 0.0M
2021-01-25 3,583.28 3,626.84 3,563.23 3,590.00 0.0M
2021-01-22 3,503.85 3,587.96 3,498.88 3,549.79 0.0M
2021-01-21 3,531.17 3,544.09 3,463.04 3,487.27 0.0M
2021-01-20 3,541.53 3,560.69 3,513.82 3,513.82 0.0M
2021-01-19 3,611.74 3,621.81 3,522.58 3,528.02 0.0M
2021-01-18 3,631.27 3,653.61 3,598.48 3,605.44 0.0M
2021-01-15 3,628.70 3,660.72 3,600.33 3,608.82 0.0M
2021-01-14 3,650.61 3,650.61 3,576.48 3,619.15 0.0M
2021-01-13 3,688.90 3,704.80 3,637.20 3,663.58 0.0M
2021-01-12 3,635.95 3,675.15 3,522.96 3,667.74 0.0M
2021-01-11 3,649.91 3,704.95 3,572.30 3,601.14 0.0M
2021-01-08 3,496.73 3,627.79 3,491.01 3,627.79 0.0M
2021-01-07 3,523.27 3,530.10 3,469.91 3,492.55 0.0M
2021-01-06 3,453.83 3,500.06 3,422.84 3,485.47 0.0M
2021-01-05 3,424.99 3,443.95 3,398.22 3,443.95 0.0M
2021-01-04 3,582.83 3,582.83 3,388.47 3,418.33 0.0M