KL Healthcare (KLHC)

KLHC
🏛️ マレーシア →
1,586.71
最終更新: 2025-09-29
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
2023-12-29 1,911.84 1,920.48 1,903.93 1,903.93 0.0M
2023-12-28 1,914.59 1,919.14 1,902.70 1,908.81 0.0M
2023-12-27 1,910.98 1,927.00 1,901.50 1,913.71 0.0M
2023-12-26 1,893.51 1,915.46 1,873.52 1,911.86 0.0M
2023-12-22 1,900.78 1,907.29 1,884.57 1,893.03 0.0M
2023-12-21 1,885.68 1,914.91 1,884.81 1,899.79 0.0M
2023-12-20 1,917.47 1,928.21 1,883.11 1,890.93 0.0M
2023-12-19 1,946.61 1,950.18 1,902.82 1,918.75 0.0M
2023-12-18 1,892.95 1,962.94 1,892.95 1,943.17 0.0M
2023-12-15 1,896.79 1,900.84 1,872.58 1,882.75 0.0M
2023-12-14 1,838.13 1,901.81 1,830.50 1,899.35 0.0M
2023-12-13 1,765.91 1,839.31 1,765.91 1,834.68 0.0M
2023-12-12 1,780.35 1,780.35 1,760.10 1,762.52 0.0M
2023-12-11 1,774.77 1,788.85 1,774.00 1,782.88 0.0M
2023-12-08 1,771.48 1,775.58 1,764.35 1,770.61 0.0M
2023-12-07 1,795.04 1,795.09 1,772.26 1,772.29 0.0M
2023-12-06 1,809.50 1,814.87 1,787.11 1,794.28 0.0M
2023-12-05 1,804.13 1,819.39 1,800.20 1,807.89 0.0M
2023-12-04 1,810.98 1,819.92 1,795.31 1,803.35 0.0M
2023-12-01 1,786.08 1,810.32 1,785.73 1,809.16 0.0M
2023-11-30 1,814.36 1,821.01 1,777.17 1,780.63 0.0M
2023-11-29 1,866.91 1,873.16 1,826.44 1,834.57 0.0M
2023-11-28 1,837.36 1,876.33 1,825.78 1,861.99 0.0M
2023-11-27 1,853.76 1,853.76 1,829.74 1,835.67 0.0M
2023-11-24 1,868.19 1,885.11 1,848.00 1,851.85 0.0M
2023-11-23 1,829.80 1,869.17 1,827.67 1,867.02 0.0M
2023-11-22 1,808.35 1,833.31 1,793.82 1,832.71 0.0M
2023-11-21 1,802.03 1,817.14 1,795.85 1,811.29 0.0M
2023-11-20 1,774.06 1,808.75 1,770.29 1,800.62 0.0M
2023-11-17 1,776.87 1,779.00 1,768.15 1,771.98 0.0M
2023-11-16 1,769.33 1,784.02 1,755.13 1,778.83 0.0M
2023-11-15 1,715.75 1,744.10 1,715.75 1,733.77 0.0M
2023-11-14 1,721.92 1,724.37 1,705.74 1,705.74 0.0M
2023-11-10 1,732.69 1,737.30 1,716.83 1,717.55 0.0M
2023-11-09 1,737.28 1,742.55 1,727.57 1,740.13 0.0M
2023-11-08 1,732.25 1,755.86 1,727.09 1,740.28 0.0M
2023-11-07 1,693.96 1,732.46 1,683.91 1,730.82 0.0M
2023-11-06 1,666.46 1,697.90 1,666.46 1,694.13 0.0M
2023-11-03 1,655.11 1,671.24 1,652.15 1,665.40 0.0M
2023-11-02 1,654.27 1,659.96 1,649.60 1,655.38 0.0M
2023-11-01 1,670.48 1,670.48 1,649.67 1,655.22 0.0M
2023-10-31 1,658.17 1,669.87 1,658.10 1,669.87 0.0M
2023-10-30 1,664.96 1,664.96 1,650.46 1,656.65 0.0M
2023-10-27 1,665.50 1,670.82 1,661.36 1,664.96 0.0M
2023-10-26 1,663.02 1,671.64 1,659.38 1,664.38 0.0M
2023-10-25 1,657.78 1,668.46 1,657.61 1,661.91 0.0M
2023-10-24 1,647.35 1,659.92 1,644.44 1,656.43 0.0M
2023-10-23 1,663.75 1,664.98 1,645.65 1,647.88 0.0M
2023-10-20 1,671.69 1,675.81 1,655.19 1,664.90 0.0M
2023-10-19 1,673.66 1,675.78 1,664.59 1,672.87 0.0M
2023-10-18 1,688.41 1,691.55 1,672.03 1,676.65 0.0M
2023-10-17 1,681.82 1,710.30 1,681.82 1,689.06 0.0M
2023-10-16 1,677.49 1,685.19 1,675.74 1,681.31 0.0M
2023-10-13 1,672.97 1,680.66 1,669.99 1,678.60 0.0M
2023-10-12 1,665.09 1,680.02 1,664.74 1,674.39 0.0M
2023-10-11 1,662.26 1,671.33 1,659.15 1,662.80 0.0M
2023-10-10 1,669.41 1,677.25 1,658.64 1,660.28 0.0M
2023-10-09 1,666.67 1,674.34 1,663.04 1,668.75 0.0M
2023-10-06 1,678.38 1,684.07 1,659.94 1,666.70 0.0M
2023-10-05 1,673.66 1,685.84 1,671.89 1,679.21 0.0M
2023-10-04 1,685.17 1,685.17 1,672.20 1,676.07 0.0M
2023-10-03 1,681.92 1,690.63 1,675.56 1,689.48 0.0M
2023-10-02 1,664.16 1,684.49 1,662.54 1,680.92 0.0M
2023-09-29 1,686.01 1,686.27 1,667.64 1,667.69 0.0M
2023-09-27 1,697.22 1,699.56 1,682.04 1,684.13 0.0M
2023-09-26 1,704.33 1,710.72 1,695.23 1,698.96 0.0M
2023-09-25 1,707.49 1,709.24 1,698.86 1,702.83 0.0M
2023-09-22 1,704.28 1,709.36 1,693.84 1,704.66 0.0M
2023-09-21 1,720.74 1,734.09 1,701.52 1,705.15 0.0M
2023-09-20 1,691.18 1,724.72 1,691.00 1,718.99 0.0M
2023-09-19 1,695.81 1,703.58 1,688.01 1,691.58 0.0M
2023-09-18 1,682.93 1,695.68 1,679.02 1,694.22 0.0M
2023-09-15 1,692.59 1,696.12 1,682.06 1,682.06 0.0M
2023-09-14 1,681.44 1,702.02 1,681.44 1,690.18 0.0M
2023-09-13 1,678.23 1,682.99 1,670.55 1,682.04 0.0M
2023-09-12 1,684.53 1,689.07 1,667.32 1,679.51 0.0M
2023-09-11 1,681.36 1,696.55 1,676.13 1,682.83 0.0M
2023-09-08 1,705.89 1,708.58 1,680.33 1,680.33 0.0M
2023-09-07 1,682.12 1,727.81 1,679.48 1,702.55 0.0M
2023-09-06 1,661.67 1,679.46 1,655.99 1,677.82 0.0M
2023-09-05 1,646.23 1,663.18 1,642.98 1,657.69 0.0M
2023-09-04 1,652.54 1,661.48 1,640.17 1,644.77 0.0M
2023-09-01 1,638.72 1,653.80 1,632.57 1,651.66 0.0M
2023-08-30 1,677.34 1,680.24 1,646.74 1,649.62 0.0M
2023-08-29 1,689.09 1,689.09 1,670.82 1,672.20 0.0M
2023-08-28 1,678.80 1,699.90 1,678.51 1,686.77 0.0M
2023-08-25 1,687.86 1,690.61 1,674.43 1,675.47 0.0M
2023-08-24 1,700.87 1,705.91 1,685.38 1,689.52 0.0M
2023-08-23 1,705.55 1,706.73 1,691.74 1,691.74 0.0M
2023-08-22 1,699.11 1,716.31 1,699.11 1,704.01 0.0M
2023-08-21 1,700.32 1,707.88 1,692.81 1,702.39 0.0M
2023-08-18 1,715.09 1,719.66 1,699.36 1,700.95 0.0M
2023-08-17 1,707.54 1,717.03 1,705.17 1,710.33 0.0M
2023-08-16 1,704.92 1,710.17 1,698.94 1,707.74 0.0M
2023-08-15 1,695.19 1,710.92 1,695.19 1,703.32 0.0M
2023-08-14 1,695.42 1,702.48 1,689.62 1,695.30 0.0M
2023-08-11 1,701.75 1,702.43 1,691.15 1,696.33 0.0M
2023-08-10 1,704.32 1,709.94 1,698.60 1,704.54 0.0M
2023-08-09 1,720.96 1,744.66 1,694.29 1,711.25 0.0M
2023-08-08 1,733.56 1,741.82 1,719.78 1,719.78 0.0M
2023-08-07 1,747.74 1,750.29 1,724.14 1,727.56 0.0M
2023-08-04 1,735.62 1,750.88 1,735.62 1,744.91 0.0M
2023-08-03 1,737.74 1,749.99 1,730.80 1,733.40 0.0M
2023-08-02 1,766.52 1,767.55 1,741.21 1,742.04 0.0M
2023-08-01 1,758.28 1,774.48 1,751.00 1,765.11 0.0M
2023-07-31 1,734.62 1,765.45 1,734.62 1,758.98 0.0M
2023-07-28 1,718.91 1,749.98 1,718.91 1,731.09 0.0M
2023-07-27 1,709.86 1,725.23 1,709.86 1,712.46 0.0M
2023-07-26 1,721.45 1,726.92 1,707.86 1,709.18 0.0M
2023-07-25 1,711.85 1,730.85 1,711.85 1,721.64 0.0M
2023-07-24 1,690.14 1,715.03 1,689.98 1,709.73 0.0M
2023-07-21 1,694.75 1,715.79 1,688.95 1,688.95 0.0M
2023-07-20 1,707.36 1,709.42 1,694.32 1,695.93 0.0M
2023-07-18 1,721.38 1,727.63 1,704.35 1,707.93 0.0M
2023-07-17 1,682.49 1,719.77 1,680.30 1,716.41 0.0M
2023-07-14 1,674.05 1,687.72 1,668.18 1,682.18 0.0M
2023-07-13 1,680.14 1,683.38 1,665.92 1,668.70 0.0M
2023-07-12 1,685.57 1,692.77 1,676.65 1,680.33 0.0M
2023-07-11 1,684.05 1,689.98 1,674.69 1,688.35 0.0M
2023-07-10 1,677.24 1,690.33 1,672.18 1,675.90 0.0M
2023-07-07 1,688.02 1,688.02 1,674.70 1,675.02 0.0M
2023-07-06 1,680.68 1,696.48 1,675.61 1,687.70 0.0M
2023-07-05 1,679.48 1,688.12 1,672.71 1,681.63 0.0M
2023-07-04 1,684.71 1,687.98 1,673.68 1,679.48 0.0M
2023-07-03 1,652.71 1,690.91 1,651.78 1,684.71 0.0M
2023-06-30 1,660.46 1,666.85 1,648.29 1,654.00 0.0M
2023-06-28 1,668.42 1,672.47 1,658.93 1,659.52 0.0M
2023-06-27 1,667.45 1,676.21 1,655.93 1,666.23 0.0M
2023-06-26 1,692.44 1,692.44 1,659.60 1,663.19 0.0M
2023-06-23 1,701.29 1,705.18 1,689.95 1,691.45 0.0M
2023-06-22 1,717.13 1,719.48 1,700.06 1,705.13 0.0M
2023-06-21 1,713.68 1,730.82 1,708.13 1,717.44 0.0M
2023-06-20 1,737.45 1,738.20 1,695.74 1,716.65 0.0M
2023-06-19 1,768.96 1,768.96 1,739.72 1,739.72 0.0M
2023-06-16 1,796.69 1,824.52 1,733.65 1,769.89 0.0M
2023-06-15 1,797.28 1,808.18 1,787.09 1,794.14 0.0M
2023-06-14 1,800.03 1,809.87 1,791.45 1,800.49 0.0M
2023-06-13 1,817.00 1,823.03 1,788.92 1,797.61 0.0M
2023-06-12 1,800.38 1,825.80 1,799.36 1,815.65 0.0M
2023-06-09 1,813.16 1,817.78 1,801.73 1,801.73 0.0M
2023-06-08 1,832.73 1,832.73 1,795.18 1,811.85 0.0M
2023-06-07 1,832.07 1,836.06 1,817.43 1,825.07 0.0M
2023-06-06 1,846.99 1,854.22 1,827.04 1,831.14 0.0M
2023-06-05 1,844.17 1,858.51 1,834.98 1,844.77 0.0M
2023-06-02 1,844.17 1,858.51 1,834.98 1,844.77 0.0M
2023-06-01 1,849.32 1,855.81 1,829.71 1,839.52 0.0M
2023-05-31 1,830.51 1,857.04 1,830.51 1,855.06 0.0M
2023-05-30 1,852.62 1,897.01 1,827.11 1,828.55 0.0M
2023-05-29 1,869.39 1,877.40 1,837.39 1,852.19 0.0M
2023-05-26 1,850.66 1,872.74 1,848.67 1,866.30 0.0M
2023-05-25 1,896.72 1,907.29 1,849.52 1,850.21 0.0M
2023-05-24 1,943.06 1,944.58 1,898.10 1,904.59 0.0M
2023-05-23 1,929.49 1,951.38 1,913.56 1,933.21 0.0M
2023-05-22 1,919.93 1,943.96 1,893.68 1,923.64 0.0M
2023-05-19 1,924.74 1,950.05 1,908.26 1,925.96 0.0M
2023-05-18 1,856.46 1,939.99 1,844.55 1,926.60 0.0M
2023-05-17 1,821.48 1,863.86 1,817.39 1,857.68 0.0M
2023-05-16 1,799.88 1,833.57 1,798.95 1,823.01 0.0M
2023-05-15 1,814.15 1,815.13 1,791.52 1,800.21 0.0M
2023-05-12 1,804.76 1,830.33 1,796.82 1,816.64 0.0M
2023-05-11 1,834.51 1,835.64 1,798.64 1,812.16 0.0M
2023-05-10 1,832.23 1,859.72 1,814.10 1,832.74 0.0M
2023-05-09 1,723.54 1,833.85 1,710.14 1,833.11 0.0M
2023-05-08 1,754.70 1,754.70 1,720.86 1,731.52 0.0M
2023-05-05 1,763.88 1,765.57 1,747.94 1,755.31 0.0M
2023-05-03 1,761.52 1,774.46 1,752.33 1,761.92 0.0M
2023-05-02 1,734.14 1,768.13 1,726.60 1,763.84 0.0M
2023-04-28 1,735.77 1,739.24 1,720.42 1,739.24 0.0M
2023-04-27 1,767.72 1,770.15 1,732.33 1,745.43 0.0M
2023-04-26 1,769.41 1,776.08 1,760.35 1,767.71 0.0M
2023-04-25 1,781.43 1,783.02 1,761.80 1,774.04 0.0M
2023-04-20 1,792.28 1,812.10 1,776.11 1,780.87 0.0M
2023-04-19 1,842.29 1,842.29 1,791.39 1,791.39 0.0M
2023-04-18 1,833.69 1,843.70 1,801.91 1,839.80 0.0M
2023-04-17 1,859.12 1,871.00 1,821.25 1,831.80 0.0M
2023-04-14 1,869.00 1,873.84 1,848.31 1,853.82 0.0M
2023-04-13 1,857.45 1,883.49 1,854.97 1,866.78 0.0M
2023-04-12 1,892.75 1,895.56 1,845.72 1,862.86 0.0M
2023-04-11 1,891.40 1,904.48 1,868.13 1,889.86 0.0M
2023-04-10 1,848.97 1,893.90 1,840.79 1,886.19 0.0M
2023-04-07 1,813.12 1,853.95 1,807.38 1,842.60 0.0M
2023-04-06 1,809.88 1,822.04 1,795.13 1,813.63 0.0M
2023-04-05 1,787.36 1,825.50 1,783.82 1,806.56 0.0M
2023-04-04 1,795.47 1,799.72 1,778.47 1,785.82 0.0M
2023-04-03 1,764.06 1,800.53 1,762.22 1,792.76 0.0M
2023-03-31 1,774.54 1,783.73 1,757.61 1,763.68 0.0M
2023-03-30 1,788.00 1,791.95 1,764.49 1,777.60 0.0M
2023-03-29 1,752.47 1,794.96 1,751.12 1,788.46 0.0M
2023-03-28 1,768.03 1,776.09 1,748.66 1,754.67 0.0M
2023-03-27 1,759.57 1,772.95 1,732.22 1,769.69 0.0M
2023-03-24 1,797.89 1,815.85 1,767.36 1,767.36 0.0M
2023-03-23 1,757.01 1,810.50 1,753.31 1,800.89 0.0M
2023-03-22 1,769.78 1,785.73 1,755.51 1,761.79 0.0M
2023-03-21 1,718.60 1,769.50 1,698.99 1,769.25 0.0M
2023-03-20 1,720.99 1,734.65 1,693.90 1,718.61 0.0M
2023-03-17 1,695.83 1,722.19 1,668.35 1,721.16 0.0M
2023-03-16 1,612.14 1,690.52 1,591.32 1,683.61 0.0M
2023-03-15 1,595.93 1,621.95 1,594.45 1,617.13 0.0M
2023-03-14 1,601.95 1,603.77 1,582.64 1,590.10 0.0M
2023-03-13 1,621.04 1,621.04 1,593.68 1,605.03 0.0M
2023-03-10 1,634.96 1,640.20 1,614.08 1,618.47 0.0M
2023-03-09 1,620.29 1,662.49 1,612.70 1,642.49 0.0M
2023-03-08 1,613.21 1,627.29 1,607.66 1,617.52 0.0M
2023-03-07 1,618.29 1,630.35 1,612.80 1,617.56 0.0M
2023-03-06 1,617.22 1,628.49 1,614.45 1,622.07 0.0M
2023-03-03 1,591.91 1,617.91 1,590.17 1,615.88 0.0M
2023-03-02 1,588.19 1,595.35 1,571.40 1,590.12 0.0M
2023-03-01 1,604.70 1,605.71 1,584.78 1,587.16 0.0M
2023-02-28 1,615.84 1,625.85 1,603.33 1,603.59 0.0M
2023-02-27 1,660.94 1,664.91 1,648.10 1,649.34 0.0M
2023-02-24 1,666.06 1,670.86 1,646.85 1,658.23 0.0M
2023-02-23 1,677.99 1,695.11 1,663.69 1,667.90 0.0M
2023-02-22 1,699.59 1,699.59 1,673.07 1,674.40 0.0M
2023-02-21 1,727.89 1,727.89 1,695.82 1,704.66 0.0M
2023-02-20 1,681.48 1,729.30 1,681.48 1,727.82 0.0M
2023-02-17 1,682.83 1,701.35 1,673.40 1,688.09 0.0M
2023-02-16 1,645.49 1,706.00 1,643.76 1,697.73 0.0M
2023-02-15 1,636.80 1,650.09 1,632.15 1,646.86 0.0M
2023-02-14 1,628.31 1,640.52 1,620.45 1,631.66 0.0M
2023-02-13 1,639.44 1,642.17 1,619.33 1,623.89 0.0M
2023-02-10 1,646.06 1,646.62 1,629.11 1,637.53 0.0M
2023-02-09 1,639.19 1,651.26 1,632.75 1,644.59 0.0M
2023-02-08 1,670.29 1,672.28 1,644.92 1,645.59 0.0M
2023-02-07 1,685.07 1,687.43 1,666.59 1,676.66 0.0M
2023-02-03 1,682.75 1,694.81 1,676.04 1,693.46 0.0M
2023-02-02 1,675.47 1,694.44 1,672.52 1,681.58 0.0M
2023-01-31 1,702.77 1,702.77 1,673.98 1,676.98 0.0M
2023-01-30 1,708.05 1,714.34 1,689.08 1,702.81 0.0M
2023-01-27 1,711.34 1,716.77 1,699.47 1,706.65 0.0M
2023-01-26 1,688.81 1,715.84 1,684.40 1,709.21 0.0M
2023-01-25 1,690.51 1,694.02 1,675.92 1,688.81 0.0M
2023-01-20 1,697.22 1,702.05 1,682.96 1,689.35 0.0M
2023-01-19 1,692.79 1,708.59 1,685.40 1,701.25 0.0M
2023-01-18 1,693.77 1,698.55 1,679.81 1,693.27 0.0M
2023-01-17 1,692.99 1,697.96 1,681.71 1,695.58 0.0M
2023-01-16 1,678.34 1,701.01 1,678.34 1,694.00 0.0M
2023-01-13 1,684.60 1,687.36 1,671.25 1,676.64 0.0M
2023-01-12 1,688.88 1,696.37 1,680.07 1,680.07 0.0M
2023-01-11 1,687.09 1,696.70 1,678.52 1,682.98 0.0M
2023-01-10 1,707.70 1,714.29 1,677.34 1,685.54 0.0M
2023-01-09 1,724.18 1,724.49 1,703.79 1,710.25 0.0M
2023-01-06 1,742.81 1,751.37 1,717.79 1,719.79 0.0M
2023-01-05 1,707.45 1,750.26 1,701.26 1,747.31 0.0M
2023-01-04 1,718.34 1,726.88 1,697.22 1,699.51 0.0M
2023-01-03 1,747.60 1,755.92 1,716.56 1,718.65 0.0M