クリーマ(4017)の株価時系列情報
クリーマ(4017)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/11 | 273 | 273 | 259 | 262 | 89,800 |
| 2025/07/10 | 272 | 273 | 268 | 269 | 28,400 |
| 2025/07/09 | 268 | 273 | 268 | 272 | 36,400 |
| 2025/07/08 | 263 | 269 | 263 | 268 | 8,000 |
| 2025/07/07 | 265 | 269 | 262 | 264 | 31,400 |
| 2025/07/04 | 260 | 264 | 259 | 264 | 8,000 |
| 2025/07/03 | 258 | 260 | 257 | 259 | 3,800 |
| 2025/07/02 | 257 | 265 | 253 | 257 | 28,900 |
| 2025/07/01 | 261 | 261 | 257 | 258 | 8,600 |
| 2025/06/30 | 260 | 265 | 260 | 263 | 16,800 |
| 2025/06/27 | 260 | 260 | 256 | 259 | 9,800 |
| 2025/06/26 | 259 | 261 | 257 | 258 | 8,200 |
| 2025/06/25 | 259 | 259 | 255 | 256 | 6,000 |
| 2025/06/24 | 256 | 261 | 256 | 261 | 30,800 |
| 2025/06/23 | 255 | 257 | 253 | 255 | 11,300 |
| 2025/06/20 | 259 | 259 | 249 | 257 | 40,000 |
| 2025/06/19 | 259 | 261 | 257 | 258 | 13,100 |
| 2025/06/18 | 265 | 265 | 257 | 257 | 13,100 |
| 2025/06/17 | 256 | 265 | 256 | 260 | 19,200 |
| 2025/06/16 | 255 | 258 | 255 | 258 | 6,200 |
| 2025/06/13 | 258 | 260 | 256 | 256 | 15,400 |
| 2025/06/12 | 261 | 261 | 258 | 260 | 7,900 |
| 2025/06/11 | 253 | 261 | 253 | 260 | 34,300 |
| 2025/06/10 | 257 | 258 | 253 | 253 | 15,300 |
| 2025/06/09 | 257 | 258 | 255 | 257 | 7,900 |
| 2025/06/06 | 257 | 258 | 253 | 257 | 16,300 |
| 2025/06/05 | 257 | 257 | 254 | 257 | 10,700 |
| 2025/06/04 | 257 | 258 | 255 | 257 | 10,500 |
| 2025/06/03 | 255 | 258 | 255 | 257 | 6,800 |
| 2025/06/02 | 254 | 257 | 253 | 255 | 18,000 |
| 2025/05/30 | 257 | 257 | 252 | 253 | 27,400 |
| 2025/05/29 | 265 | 265 | 257 | 257 | 23,700 |
| 2025/05/28 | 260 | 263 | 258 | 261 | 31,900 |
| 2025/05/27 | 259 | 261 | 256 | 258 | 26,400 |
| 2025/05/26 | 260 | 260 | 257 | 259 | 18,700 |
| 2025/05/23 | 261 | 263 | 260 | 260 | 15,500 |
| 2025/05/22 | 266 | 266 | 261 | 262 | 32,900 |
| 2025/05/21 | 271 | 273 | 266 | 266 | 44,600 |
| 2025/05/20 | 273 | 275 | 269 | 271 | 53,300 |
| 2025/05/19 | 265 | 274 | 264 | 273 | 64,800 |
| 2025/05/16 | 260 | 271 | 260 | 264 | 70,300 |
| 2025/05/15 | 260 | 264 | 257 | 259 | 60,600 |
| 2025/05/14 | 260 | 268 | 260 | 261 | 85,900 |
| 2025/05/13 | 265 | 282 | 260 | 260 | 2,110,200 |
| 2025/05/12 | 256 | 266 | 256 | 264 | 79,700 |
| 2025/05/09 | 250 | 261 | 250 | 258 | 117,300 |
| 2025/05/08 | 259 | 264 | 257 | 257 | 13,000 |
| 2025/05/07 | 258 | 269 | 253 | 262 | 105,300 |
| 2025/05/02 | 256 | 259 | 250 | 255 | 36,900 |
| 2025/05/01 | 262 | 264 | 249 | 254 | 94,000 |
| 2025/04/30 | 254 | 264 | 254 | 260 | 62,400 |
| 2025/04/28 | 250 | 254 | 249 | 254 | 37,300 |
| 2025/04/25 | 248 | 253 | 247 | 249 | 56,300 |
| 2025/04/24 | 252 | 252 | 247 | 247 | 28,600 |
| 2025/04/23 | 249 | 251 | 248 | 249 | 57,900 |
| 2025/04/22 | 253 | 255 | 246 | 246 | 156,500 |
| 2025/04/21 | 255 | 257 | 246 | 252 | 204,400 |
| 2025/04/18 | 260 | 270 | 251 | 256 | 321,500 |
| 2025/04/17 | 287 | 290 | 256 | 256 | 409,800 |
| 2025/04/16 | 286 | 315 | 277 | 278 | 1,616,200 |
| 2025/04/15 | 259 | 331 | 257 | 275 | 6,363,700 |
| 2025/04/14 | 253 | 281 | 252 | 254 | 711,500 |
| 2025/04/11 | 257 | 359 | 245 | 245 | 2,337,900 |
| 2025/04/10 | 270 | 297 | 258 | 297 | 82,600 |
| 2025/04/09 | 257 | 322 | 246 | 254 | 827,100 |
| 2025/04/08 | 230 | 249 | 230 | 249 | 8,600 |
| 2025/04/07 | 223 | 250 | 220 | 225 | 25,200 |
| 2025/04/04 | 254 | 260 | 244 | 247 | 29,600 |
| 2025/04/03 | 268 | 276 | 258 | 270 | 24,300 |
| 2025/04/02 | 284 | 293 | 268 | 276 | 17,400 |
| 2025/04/01 | 290 | 305 | 284 | 284 | 13,000 |
| 2025/03/31 | 290 | 293 | 281 | 282 | 18,500 |
| 2025/03/28 | 303 | 303 | 286 | 291 | 32,600 |
| 2025/03/27 | 293 | 293 | 280 | 287 | 8,100 |
| 2025/03/26 | 297 | 297 | 275 | 293 | 18,400 |
| 2025/03/25 | 288 | 293 | 288 | 291 | 10,700 |
| 2025/03/24 | 284 | 293 | 283 | 286 | 12,800 |
| 2025/03/21 | 285 | 287 | 282 | 287 | 11,200 |
| 2025/03/19 | 280 | 281 | 272 | 277 | 10,700 |
| 2025/03/18 | 276 | 281 | 274 | 279 | 8,500 |
| 2025/03/17 | 282 | 282 | 274 | 280 | 4,800 |
| 2025/03/14 | 278 | 284 | 272 | 279 | 20,200 |
| 2025/03/13 | 281 | 292 | 279 | 286 | 9,500 |
| 2025/03/12 | 288 | 289 | 275 | 281 | 15,100 |
| 2025/03/11 | 272 | 288 | 270 | 288 | 7,700 |
| 2025/03/10 | 272 | 289 | 270 | 275 | 31,600 |
| 2025/03/07 | 266 | 270 | 259 | 270 | 8,900 |
| 2025/03/06 | 263 | 271 | 263 | 266 | 5,200 |
| 2025/03/05 | 267 | 267 | 260 | 263 | 5,700 |
| 2025/03/04 | 269 | 273 | 269 | 270 | 8,900 |
| 2025/03/03 | 273 | 273 | 266 | 269 | 3,700 |
| 2025/02/28 | 264 | 266 | 258 | 266 | 5,100 |
| 2025/02/27 | 270 | 270 | 265 | 267 | 12,300 |
| 2025/02/26 | 258 | 272 | 256 | 270 | 21,300 |
| 2025/02/25 | 260 | 266 | 260 | 261 | 7,600 |
| 2025/02/21 | 266 | 271 | 255 | 264 | 19,400 |
| 2025/02/20 | 267 | 270 | 262 | 264 | 9,700 |
| 2025/02/19 | 261 | 271 | 258 | 267 | 44,300 |
| 2025/02/18 | 260 | 267 | 260 | 264 | 30,300 |
| 2025/02/17 | 254 | 261 | 252 | 260 | 14,400 |
| 2025/02/14 | 256 | 256 | 250 | 256 | 9,400 |
| 2025/02/13 | 248 | 254 | 247 | 254 | 10,600 |
| 2025/02/12 | 248 | 253 | 247 | 247 | 17,300 |
| 2025/02/10 | 245 | 247 | 240 | 247 | 7,000 |
| 2025/02/07 | 241 | 243 | 240 | 242 | 5,900 |
| 2025/02/06 | 243 | 246 | 238 | 241 | 13,700 |
| 2025/02/05 | 242 | 247 | 242 | 246 | 1,400 |
| 2025/02/04 | 246 | 247 | 242 | 242 | 8,600 |
| 2025/02/03 | 246 | 246 | 230 | 246 | 12,700 |
| 2025/01/31 | 247 | 249 | 242 | 244 | 3,200 |
| 2025/01/30 | 245 | 248 | 244 | 248 | 3,600 |
| 2025/01/29 | 253 | 253 | 244 | 245 | 7,400 |
| 2025/01/28 | 251 | 251 | 247 | 251 | 7,700 |
| 2025/01/27 | 244 | 257 | 242 | 250 | 49,100 |
| 2025/01/24 | 239 | 244 | 237 | 244 | 11,300 |
| 2025/01/23 | 234 | 237 | 234 | 235 | 2,100 |
| 2025/01/22 | 235 | 238 | 233 | 234 | 4,600 |
| 2025/01/21 | 236 | 236 | 231 | 236 | 3,600 |
| 2025/01/20 | 235 | 236 | 232 | 234 | 9,500 |
| 2025/01/17 | 229 | 233 | 228 | 229 | 15,700 |
| 2025/01/16 | 238 | 238 | 228 | 232 | 15,700 |
| 2025/01/15 | 235 | 240 | 233 | 234 | 17,200 |
| 2025/01/14 | 240 | 240 | 234 | 234 | 21,800 |
| 2025/01/10 | 241 | 245 | 239 | 239 | 40,200 |
| 2025/01/09 | 252 | 252 | 235 | 245 | 139,500 |
| 2025/01/08 | 230 | 281 | 227 | 254 | 939,800 |
| 2025/01/07 | 229 | 229 | 225 | 225 | 13,600 |
| 2025/01/06 | 227 | 227 | 224 | 225 | 10,900 |
| 2024/12/30 | 226 | 227 | 223 | 227 | 12,200 |
| 2024/12/27 | 224 | 227 | 223 | 227 | 15,500 |
| 2024/12/26 | 221 | 224 | 221 | 224 | 15,200 |
| 2024/12/25 | 221 | 222 | 220 | 221 | 35,700 |
| 2024/12/24 | 224 | 224 | 221 | 221 | 20,500 |
| 2024/12/23 | 222 | 228 | 220 | 224 | 80,700 |
| 2024/12/20 | 226 | 226 | 222 | 224 | 33,900 |
| 2024/12/19 | 226 | 228 | 221 | 227 | 32,900 |
| 2024/12/18 | 227 | 230 | 226 | 227 | 30,100 |
| 2024/12/17 | 230 | 232 | 227 | 227 | 24,700 |
| 2024/12/16 | 230 | 234 | 230 | 230 | 12,400 |
| 2024/12/13 | 236 | 236 | 231 | 232 | 30,800 |
| 2024/12/12 | 236 | 237 | 234 | 236 | 14,500 |
| 2024/12/11 | 236 | 236 | 231 | 236 | 14,100 |
| 2024/12/10 | 236 | 237 | 232 | 236 | 13,000 |
| 2024/12/09 | 238 | 238 | 235 | 238 | 7,700 |
| 2024/12/06 | 239 | 239 | 232 | 238 | 9,400 |
| 2024/12/05 | 236 | 240 | 235 | 239 | 11,800 |
| 2024/12/04 | 239 | 241 | 236 | 236 | 6,800 |
| 2024/12/03 | 239 | 243 | 236 | 241 | 13,500 |
| 2024/12/02 | 240 | 240 | 235 | 239 | 2,800 |
| 2024/11/29 | 232 | 240 | 232 | 240 | 4,100 |
| 2024/11/28 | 235 | 241 | 233 | 239 | 15,500 |
| 2024/11/27 | 238 | 245 | 232 | 235 | 10,100 |
| 2024/11/26 | 248 | 264 | 235 | 238 | 60,400 |
| 2024/11/25 | 245 | 252 | 241 | 241 | 14,300 |
| 2024/11/22 | 242 | 244 | 240 | 244 | 2,800 |
| 2024/11/21 | 244 | 244 | 241 | 244 | 2,800 |
| 2024/11/20 | 237 | 249 | 237 | 242 | 21,200 |
| 2024/11/19 | 238 | 243 | 236 | 243 | 5,300 |
| 2024/11/18 | 237 | 245 | 231 | 239 | 13,500 |
| 2024/11/15 | 235 | 237 | 234 | 237 | 6,600 |
| 2024/11/14 | 233 | 239 | 233 | 237 | 4,500 |
| 2024/11/13 | 237 | 237 | 232 | 235 | 6,000 |
| 2024/11/12 | 237 | 238 | 234 | 238 | 1,600 |
| 2024/11/11 | 233 | 238 | 233 | 238 | 5,200 |
| 2024/11/08 | 234 | 234 | 232 | 232 | 7,100 |
| 2024/11/07 | 238 | 238 | 230 | 232 | 12,500 |
| 2024/11/06 | 229 | 237 | 227 | 237 | 4,000 |
| 2024/11/05 | 233 | 234 | 227 | 227 | 11,500 |
| 2024/11/01 | 235 | 236 | 229 | 231 | 18,300 |
| 2024/10/31 | 238 | 240 | 235 | 237 | 4,300 |
| 2024/10/30 | 241 | 244 | 237 | 238 | 7,900 |
| 2024/10/29 | 234 | 250 | 234 | 241 | 25,400 |
| 2024/10/28 | 230 | 230 | 228 | 229 | 24,800 |
| 2024/10/25 | 233 | 237 | 228 | 230 | 22,700 |
| 2024/10/24 | 234 | 237 | 228 | 230 | 15,500 |
| 2024/10/23 | 246 | 246 | 236 | 238 | 19,200 |
| 2024/10/22 | 258 | 258 | 244 | 246 | 7,900 |
| 2024/10/21 | 253 | 258 | 252 | 256 | 3,600 |
| 2024/10/18 | 259 | 259 | 252 | 253 | 10,700 |
| 2024/10/17 | 261 | 261 | 255 | 258 | 3,100 |
| 2024/10/16 | 255 | 264 | 250 | 258 | 9,800 |
| 2024/10/15 | 259 | 259 | 252 | 256 | 8,800 |
| 2024/10/11 | 259 | 265 | 256 | 260 | 35,200 |
| 2024/10/10 | 284 | 285 | 270 | 274 | 48,600 |
| 2024/10/09 | 269 | 284 | 267 | 284 | 42,900 |
| 2024/10/08 | 264 | 268 | 264 | 265 | 16,200 |
| 2024/10/07 | 268 | 268 | 257 | 263 | 7,400 |
| 2024/10/04 | 261 | 266 | 258 | 260 | 11,600 |
| 2024/10/03 | 260 | 268 | 260 | 262 | 4,900 |
| 2024/10/02 | 263 | 265 | 256 | 260 | 4,500 |
| 2024/10/01 | 264 | 265 | 261 | 265 | 3,700 |
| 2024/09/30 | 261 | 271 | 256 | 265 | 18,400 |
| 2024/09/27 | 262 | 262 | 257 | 258 | 1,200 |
| 2024/09/26 | 262 | 262 | 257 | 257 | 2,400 |
| 2024/09/25 | 261 | 263 | 255 | 262 | 4,400 |
| 2024/09/24 | 258 | 262 | 258 | 261 | 6,500 |
| 2024/09/20 | 259 | 259 | 252 | 256 | 3,300 |
| 2024/09/19 | 256 | 260 | 254 | 255 | 15,300 |
| 2024/09/18 | 261 | 261 | 255 | 255 | 4,400 |
| 2024/09/17 | 260 | 260 | 256 | 257 | 1,700 |