Klarna Group plc（KLAR）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	13.54	13.71	12.85	13.02	-3.63%	6,571,600
2026-10-15	13.05	13.54	12.99	13.51	+2.66%	4,759,200
2026-10-14	13.15	13.38	12.88	13.16	-1.64%	4,853,400
2026-10-13	13.77	13.92	13.33	13.38	-3.46%	4,593,900
2026-10-12	14.05	14.15	13.82	13.86	-1.42%	3,782,300
2026-10-09	13.63	14.09	13.49	14.06	+4.46%	7,478,200
2026-10-08	13.20	13.49	13.03	13.46	+1.58%	4,674,400
2026-10-07	13.05	13.32	12.95	13.25	+0.00%	4,097,600
2026-10-06	13.12	13.38	13.01	13.25	+1.22%	5,018,000
2026-10-05	12.53	13.26	12.50	13.09	+4.64%	5,770,600
2026-10-02	12.63	12.70	12.37	12.51	+0.48%	4,992,400
2026-10-01	12.48	12.65	12.32	12.45	+0.48%	4,022,400
2026-09-30	12.37	12.54	12.31	12.39	+0.24%	4,028,000
2026-09-29	12.50	12.50	12.28	12.36	-0.40%	4,226,800
2026-09-28	12.62	12.68	12.30	12.41	-3.05%	4,499,400
2026-09-25	12.88	12.93	12.61	12.80	-0.54%	4,242,100
2026-09-24	12.94	13.12	12.40	12.87	-0.54%	14,232,600
2026-09-23	13.57	13.60	12.85	12.94	-5.34%	7,572,000
2026-09-22	13.90	14.03	13.43	13.67	-0.07%	7,658,300
2026-09-21	14.00	14.08	13.64	13.68	-0.87%	4,903,000
2026-09-18	13.99	14.02	13.73	13.80	-1.00%	4,047,300
2026-09-17	14.22	14.29	13.94	13.94	-0.43%	3,692,400
2026-09-16	14.07	14.20	13.89	14.00	-0.78%	4,587,800
2026-09-15	14.21	14.34	13.97	14.11	-0.98%	3,171,400
2026-09-14	13.84	14.39	13.84	14.25	+3.04%	5,151,500
2026-09-11	13.95	13.99	13.73	13.83	+0.22%	5,294,400
2026-09-10	13.75	13.88	13.47	13.80	-0.58%	6,348,500
2026-09-09	14.13	14.22	13.87	13.88	-2.66%	5,120,300
2026-09-08	14.32	14.42	14.16	14.26	-1.04%	4,654,902
2026-09-04	14.46	14.60	14.15	14.41	+0.07%	9,652,300
2026-09-03	14.72	15.00	14.34	14.40	-1.03%	11,863,600
2026-09-02	14.22	14.59	14.10	14.55	+2.11%	4,919,100
2026-09-01	14.40	14.75	14.15	14.25	-3.00%	6,273,900
2026-08-31	14.32	14.75	13.94	14.69	+3.45%	8,243,800
2026-08-28	14.92	15.07	14.18	14.20	+1.36%	11,937,600
2026-08-27	14.41	14.64	14.00	14.01	-1.41%	6,453,000
2026-08-26	14.25	14.66	14.13	14.21	-0.42%	4,368,100
2026-08-25	14.00	14.28	13.93	14.27	+1.13%	4,840,500
2026-08-24	14.24	14.60	14.02	14.11	-1.54%	7,324,700
2026-08-21	14.14	14.55	14.08	14.33	+2.36%	8,050,700
2026-08-20	14.61	14.76	13.84	14.00	-4.96%	15,770,700
2026-08-19	15.20	15.27	14.39	14.73	-2.19%	17,669,000
2026-08-18	15.66	16.18	15.01	15.06	-22.81%	34,554,100
2026-08-17	20.67	20.87	19.23	19.51	-6.16%	9,961,300
2026-08-14	20.77	20.99	20.43	20.79	+0.53%	3,668,600
2026-08-13	19.24	20.88	19.11	20.68	+8.16%	3,888,400
2026-08-12	19.05	19.34	18.73	19.12	+0.47%	3,403,900
2026-08-11	19.52	19.70	18.94	19.03	-3.01%	2,867,500
2026-08-10	19.73	19.93	19.37	19.62	-1.41%	2,350,200
2026-08-07	20.54	20.60	19.65	19.90	-1.78%	2,078,700
2026-08-06	20.10	20.45	19.79	20.26	-0.54%	2,194,400
2026-08-05	20.71	20.93	20.16	20.37	-1.16%	2,656,500
2026-08-04	20.00	20.61	19.91	20.61	+4.09%	3,915,900
2026-08-03	19.25	20.05	19.18	19.80	+4.54%	5,123,900
2026-07-31	19.00	19.11	18.57	18.94	-0.32%	2,317,200
2026-07-30	18.79	19.06	18.27	19.00	+2.04%	2,679,600
2026-07-29	18.55	18.97	18.40	18.62	-0.48%	2,892,900
2026-07-28	18.02	19.02	18.00	18.71	+1.19%	3,544,600
2026-07-27	17.74	18.50	17.72	18.49	+6.51%	2,803,500
2026-07-24	17.60	17.89	17.27	17.36	-1.25%	2,175,500
2026-07-23	17.54	17.83	17.31	17.58	-1.51%	2,969,000
2026-07-22	19.05	19.06	17.70	17.85	-6.20%	3,907,000
2026-07-21	18.76	20.78	18.70	19.03	+1.44%	12,732,590
2026-07-20	18.68	19.11	18.56	18.76	+0.05%	1,840,957
2026-07-17	18.69	18.96	18.36	18.75	-2.45%	1,964,700
2026-07-16	19.44	19.72	19.02	19.22	-1.84%	2,088,000
2026-07-15	19.90	20.08	19.22	19.58	-0.25%	3,616,200
2026-07-14	19.15	19.66	18.93	19.63	+1.87%	2,048,600
2026-07-13	19.40	19.55	19.15	19.27	-1.78%	2,390,500
2026-07-10	20.50	20.55	19.55	19.62	-1.85%	3,307,600
2026-07-09	19.03	20.00	18.92	19.99	+5.04%	3,680,400
2026-07-08	18.89	19.24	18.29	19.03	-2.01%	7,669,200
2026-07-07	19.90	20.20	19.32	19.42	-2.31%	2,933,000
2026-07-06	19.50	20.12	19.03	19.88	+0.81%	3,732,100
2026-07-02	20.55	20.75	19.25	19.72	-3.52%	5,809,800
2026-07-01	21.99	22.09	20.25	20.44	+0.99%	10,945,700
2026-06-30	20.00	20.30	19.76	20.24	+0.00%	4,089,800
2026-06-29	20.44	20.58	19.90	20.24	-0.25%	4,303,300
2026-06-26	18.72	20.35	18.70	20.29	+6.06%	4,951,500
2026-06-25	18.70	19.69	18.70	19.13	+4.02%	5,110,300
2026-06-24	17.77	19.23	17.77	18.39	+3.61%	6,464,500
2026-06-23	17.52	18.22	17.28	17.75	-1.22%	2,392,600
2026-06-22	18.77	18.80	17.77	17.97	-4.62%	4,002,100
2026-06-18	18.20	19.24	17.92	18.84	+5.49%	5,895,000
2026-06-17	17.59	18.77	17.42	17.86	+0.45%	6,328,200
2026-06-16	17.88	18.07	17.41	17.78	+1.02%	5,012,800
2026-06-15	16.78	17.84	16.70	17.60	+8.44%	6,368,600
2026-06-12	16.33	16.50	15.88	16.23	-1.04%	3,409,300
2026-06-11	15.72	16.42	15.52	16.40	+3.93%	6,808,800
2026-06-10	16.12	16.73	15.77	15.78	-4.36%	3,168,800
2026-06-09	16.56	17.35	16.16	16.50	-0.30%	4,599,700
2026-06-08	16.34	16.81	16.11	16.55	+1.16%	2,236,300
2026-06-05	17.17	17.37	16.27	16.36	-6.35%	4,982,400
2026-06-04	16.93	17.62	16.85	17.47	+3.07%	3,003,800
2026-06-03	17.23	17.36	16.38	16.95	-3.25%	6,563,300
2026-06-02	17.59	17.63	17.08	17.52	-2.12%	5,630,400
2026-06-01	18.36	18.45	17.37	17.90	-2.13%	8,691,100
2026-05-29	17.45	18.55	17.38	18.29	+4.87%	9,113,800
2026-05-28	17.25	17.66	16.92	17.44	+1.10%	4,527,200
2026-05-27	16.98	17.88	16.91	17.25	+1.59%	5,321,300
2026-05-26	16.79	17.39	16.61	16.98	+2.47%	7,492,400
2026-05-22	16.03	16.71	15.91	16.57	+4.02%	6,723,800
2026-05-21	15.85	16.14	15.70	15.93	-0.99%	4,730,200
2026-05-20	15.22	16.48	14.83	16.09	+6.35%	7,638,100
2026-05-19	15.60	16.29	15.10	15.13	-2.70%	6,373,200
2026-05-18	15.18	15.87	15.01	15.55	+2.50%	6,465,900
2026-05-15	15.86	16.65	14.86	15.17	-7.89%	14,654,300
2026-05-14	15.48	16.48	14.96	16.47	+20.31%	27,179,900
2026-05-13	14.10	14.19	13.28	13.69	-3.11%	10,300,500
2026-05-12	14.50	14.97	14.09	14.13	-1.81%	6,226,500
2026-05-11	14.43	14.58	13.86	14.39	-0.76%	6,061,600
2026-05-08	14.65	14.85	14.30	14.50	-1.49%	4,471,000
2026-05-07	14.49	15.04	14.43	14.72	+3.01%	3,975,500
2026-05-06	14.44	14.55	14.06	14.29	-0.28%	3,998,100
2026-05-05	14.79	14.85	14.17	14.33	-3.70%	3,013,700
2026-05-04	14.64	15.10	14.43	14.88	+2.27%	3,612,900
2026-05-01	14.15	14.56	14.15	14.55	+4.53%	3,035,600
2026-04-30	13.46	14.06	13.24	13.92	+3.42%	3,236,300
2026-04-29	13.67	13.67	13.29	13.46	-2.60%	3,569,900
2026-04-28	13.85	14.06	13.46	13.82	-0.93%	3,398,500
2026-04-27	13.86	14.15	13.71	13.95	-0.85%	2,395,300
2026-04-24	13.76	14.10	13.63	14.07	+2.70%	3,384,500
2026-04-23	14.52	14.64	13.68	13.70	-7.43%	6,028,800
2026-04-22	14.80	15.22	14.63	14.80	+1.72%	4,094,300
2026-04-21	14.90	15.03	14.36	14.55	-2.35%	4,088,400
2026-04-20	14.86	15.21	14.63	14.90	-1.06%	4,743,400
2026-04-17	15.16	15.50	14.94	15.06	+2.66%	8,223,200
2026-04-16	15.10	15.25	14.38	14.67	-1.28%	6,191,500
2026-04-15	14.53	15.09	14.32	14.86	+4.21%	6,929,400
2026-04-14	14.20	14.53	13.98	14.26	+2.15%	5,368,600
2026-04-13	12.90	14.09	12.81	13.96	+7.06%	5,961,800
2026-04-10	13.21	13.59	12.80	13.04	-0.46%	5,261,100
2026-04-09	13.18	13.49	12.82	13.10	-1.95%	4,882,800
2026-04-08	13.84	14.19	13.15	13.36	+2.77%	6,358,300
2026-04-07	13.00	13.14	12.68	13.00	-1.29%	3,829,600
2026-04-06	13.36	13.69	12.97	13.17	-1.35%	3,313,900
2026-04-02	12.88	13.60	12.70	13.35	+0.53%	3,029,600
2026-04-01	13.24	13.79	13.03	13.28	+1.45%	5,958,000
2026-03-31	12.57	13.12	12.38	13.09	+4.89%	6,008,200
2026-03-30	12.20	12.87	12.06	12.48	+1.71%	5,083,100
2026-03-27	12.95	12.97	12.18	12.27	-4.51%	6,160,600
2026-03-26	12.85	13.20	12.84	12.85	-0.85%	5,872,700
2026-03-25	13.75	13.95	12.89	12.96	-4.35%	5,370,600
2026-03-24	12.85	13.78	12.72	13.55	+3.91%	7,274,000
2026-03-23	12.67	13.24	12.50	13.04	+3.41%	5,764,800
2026-03-20	13.25	13.25	12.50	12.61	-5.97%	8,228,727
2026-03-19	13.17	13.45	12.72	13.41	+0.15%	6,591,233
2026-03-18	14.58	14.70	13.36	13.39	-9.53%	10,332,299
2026-03-17	14.95	15.14	14.67	14.80	-0.74%	4,139,392
2026-03-16	15.94	15.97	14.88	14.91	-6.29%	6,037,391
2026-03-13	15.57	16.64	15.27	15.91	+8.82%	9,311,125
2026-03-12	16.50	16.73	14.56	14.62	-11.02%	7,640,448
2026-03-11	15.32	16.77	15.24	16.43	+7.39%	8,339,097
2026-03-10	14.50	15.32	14.12	15.30	+5.96%	10,714,427
2026-03-09	13.75	14.65	13.55	14.44	+5.02%	8,687,267
2026-03-06	13.69	14.29	13.51	13.75	+1.63%	6,964,649
2026-03-05	13.56	14.44	13.32	13.53	-0.29%	5,884,851
2026-03-04	13.50	14.25	13.45	13.57	+1.42%	5,205,899
2026-03-03	13.00	13.60	12.75	13.38	+0.90%	4,730,604
2026-03-02	13.20	13.54	13.07	13.26	-2.21%	5,169,598
2026-02-27	14.45	14.50	13.52	13.56	-4.10%	6,922,064
2026-02-26	15.03	15.31	14.09	14.14	-5.42%	7,884,710
2026-02-25	14.22	16.38	14.22	14.95	+6.63%	12,837,468
2026-02-24	12.81	14.04	12.50	14.02	+9.36%	10,326,645
2026-02-23	13.02	13.23	12.57	12.82	-1.99%	9,555,651
2026-02-20	13.90	14.01	13.00	13.08	-5.56%	22,655,146
2026-02-19	15.51	15.90	13.66	13.85	-26.91%	45,382,292
2026-02-18	19.08	20.09	18.84	18.95	-1.40%	6,337,293
2026-02-17	18.10	19.70	18.10	19.22	+6.13%	5,191,843
2026-02-13	18.10	18.71	18.00	18.11	+1.74%	2,793,916
2026-02-12	19.00	19.15	17.74	17.80	-6.86%	4,293,264
2026-02-11	20.93	21.00	19.07	19.11	-7.86%	4,136,960
2026-02-10	20.49	21.72	20.36	20.74	+1.82%	2,437,695
2026-02-09	20.69	20.75	20.00	20.37	-0.73%	2,916,776
2026-02-06	20.80	21.49	20.10	20.52	+0.84%	3,711,170
2026-02-05	21.39	21.61	20.22	20.35	-6.31%	2,968,004
2026-02-04	21.51	22.20	20.88	21.72	+0.60%	3,335,106
2026-02-03	22.75	22.80	20.89	21.59	-5.80%	4,951,640
2026-02-02	22.90	23.57	22.35	22.92	-0.65%	2,274,917
2026-01-30	23.95	24.04	23.06	23.07	-4.43%	4,265,757
2026-01-29	25.09	25.16	23.71	24.14	-5.33%	4,321,187
2026-01-28	26.09	26.24	25.45	25.50	-1.43%	2,791,701
2026-01-27	27.11	27.19	25.85	25.87	-4.57%	2,697,477
2026-01-26	27.93	27.97	27.05	27.11	-2.13%	2,899,269
2026-01-23	28.74	28.82	27.60	27.70	-3.79%	2,184,902
2026-01-22	27.75	28.96	27.75	28.79	+5.07%	2,316,284
2026-01-21	27.36	28.18	26.83	27.40	+0.51%	3,049,737
2026-01-20	28.02	28.50	27.17	27.26	-6.00%	3,335,323
2026-01-16	29.00	29.92	28.20	29.00	+1.08%	2,687,581
2026-01-15	30.63	31.04	28.53	28.69	-4.78%	3,009,122
2026-01-14	29.80	30.23	29.12	30.13	+0.37%	2,982,240
2026-01-13	31.01	32.47	28.97	30.02	-1.90%	3,424,975
2026-01-12	32.28	33.10	29.68	30.60	-2.70%	4,550,733
2026-01-09	31.00	31.95	30.34	31.45	+2.34%	2,353,461
2026-01-08	31.26	31.70	30.33	30.73	-1.63%	2,672,879
2026-01-07	29.81	31.45	29.43	31.24	+5.04%	3,484,661
2026-01-06	29.61	29.93	29.23	29.74	+1.61%	2,129,389
2026-01-05	28.69	29.94	28.51	29.27	+2.45%	2,746,505
2026-01-02	29.05	29.24	28.25	28.57	-1.18%	2,861,960
2025-12-31	28.94	29.25	28.58	28.91	-0.48%	2,461,358
2025-12-30	29.51	29.71	29.03	29.05	-1.69%	1,809,493
2025-12-29	29.29	30.49	29.11	29.55	-0.14%	1,799,151
2025-12-26	30.43	30.43	29.47	29.59	-2.73%	1,981,959
2025-12-24	30.52	30.60	29.93	30.42	-0.72%	1,369,066
2025-12-23	31.06	31.32	30.05	30.64	-2.14%	1,765,346
2025-12-22	30.98	31.92	30.52	31.31	+1.72%	1,871,757
2025-12-19	30.65	31.70	30.48	30.78	+0.98%	2,256,538
2025-12-18	30.19	31.06	29.90	30.48	+3.50%	1,948,410
2025-12-17	30.80	31.44	29.45	29.45	-4.38%	2,527,642
2025-12-16	30.00	31.01	29.91	30.80	+1.82%	2,159,468
2025-12-15	31.10	31.35	29.80	30.25	-2.73%	1,854,216
2025-12-12	32.50	32.85	30.35	31.10	-3.80%	4,424,364
2025-12-11	31.92	33.08	31.57	32.33	+0.56%	2,310,093
2025-12-10	30.75	32.50	30.60	32.15	+4.76%	1,770,180
2025-12-09	30.58	31.65	30.40	30.69	+0.10%	1,491,203
2025-12-08	31.40	31.40	29.78	30.66	-2.17%	2,381,319
2025-12-05	32.36	32.99	31.06	31.34	-3.57%	2,363,915
2025-12-04	30.65	32.87	30.10	32.50	+6.21%	3,196,325
2025-12-03	30.38	30.99	30.00	30.60	+1.93%	1,418,219
2025-12-02	30.00	31.37	29.85	30.02	-0.07%	1,933,087
2025-12-01	31.00	31.00	29.90	30.04	-4.54%	2,655,676
2025-11-28	31.42	32.00	30.86	31.47	+1.61%	1,222,540
2025-11-26	30.74	31.70	30.64	30.97	+2.28%	2,491,804
2025-11-25	29.28	30.40	28.69	30.28	+3.38%	2,081,522
2025-11-24	29.28	30.24	29.00	29.29	+0.76%	2,111,372
2025-11-21	28.06	29.55	28.03	29.07	+3.42%	3,351,737
2025-11-20	30.76	31.28	27.90	28.11	-7.62%	4,962,025
2025-11-19	31.70	32.63	29.78	30.43	-3.79%	4,881,701
2025-11-18	33.27	33.87	31.22	31.63	-9.32%	8,369,351
2025-11-17	34.19	35.35	33.44	34.88	+1.78%	4,125,241
2025-11-14	33.75	35.14	33.31	34.27	-1.01%	1,566,917
2025-11-13	37.30	37.30	34.45	34.62	-8.05%	1,958,098
2025-11-12	37.35	38.19	37.12	37.65	+1.98%	1,223,371
2025-11-11	36.83	37.36	36.60	36.92	+0.60%	781,122
2025-11-10	37.23	37.60	35.99	36.70	+1.47%	953,063
2025-11-07	34.15	36.20	34.01	36.17	+3.73%	1,884,819
2025-11-06	36.78	36.88	34.82	34.87	-4.93%	1,745,059
2025-11-05	37.04	37.32	36.08	36.68	-0.62%	1,564,138
2025-11-04	36.92	37.61	35.80	36.91	-1.20%	1,525,020
2025-11-03	37.53	38.00	36.83	37.36	-0.56%	1,395,124
2025-10-31	36.99	37.58	36.42	37.57	+2.62%	1,172,397
2025-10-30	37.02	37.96	36.61	36.61	-2.48%	1,675,258
2025-10-29	38.63	38.81	37.11	37.54	-3.50%	1,837,152
2025-10-28	39.68	39.78	38.55	38.90	-2.09%	1,328,782
2025-10-27	39.27	40.05	38.80	39.73	+3.44%	2,438,044
2025-10-24	37.81	39.58	37.76	38.41	+3.81%	2,383,050
2025-10-23	35.74	37.70	35.74	37.00	+3.70%	1,841,609
2025-10-22	37.22	37.25	35.23	35.68	-3.75%	2,329,293
2025-10-21	37.00	38.05	36.40	37.07	+0.00%	2,355,836
2025-10-20	35.81	37.25	35.53	37.07	+5.07%	2,405,964

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：5月（+25.70%）。最も弱い月：2月（-40.84%）。日次データ2年分（2025–2026）に基づく。

1月-19.25%
2月-40.84%
3月-1.28%
4月+4.82%
5月+25.70%
6月+13.07%
7月-7.34%
8月-25.81%
9月-10.71%
10月+0.91%
11月-15.77%
12月-3.76%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Klarna Group plc（KLAR）の直近終値は？

2026-10-16 時点で 13.02。Closelookデータレイクの日次価格記録より。

KLAR の52週高値・安値は？

直近52週間で高値 40.05、安値 12.06（2026-10-16 時点）。

Klarna Group plc が歴史的に最も強い月と弱い月は？

歴史的に、KLAR の最も強い月は 5月（平均 +25.70%）、最も弱い月は 2月（平均 -40.84%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー279本から計算。