日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クリーマ(4017)の株価時系列情報

クリーマの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2022/01/18 1,068 1,130 1,061 1,075 99,100
2022/01/17 1,130 1,133 1,038 1,038 76,500
2022/01/14 1,197 1,221 1,120 1,171 49,900
2022/01/13 1,194 1,230 1,180 1,209 20,100
2022/01/12 1,155 1,224 1,153 1,194 32,300
2022/01/11 1,129 1,200 1,129 1,196 21,700
2022/01/07 1,193 1,212 1,109 1,159 36,300
2022/01/06 1,250 1,250 1,155 1,155 30,600
2022/01/05 1,390 1,390 1,270 1,277 29,100
2022/01/04 1,410 1,410 1,353 1,403 14,900
2021/12/30 1,390 1,413 1,361 1,411 20,300
2021/12/29 1,342 1,397 1,332 1,381 20,100
2021/12/28 1,336 1,354 1,306 1,342 21,800
2021/12/27 1,406 1,413 1,324 1,336 24,400
2021/12/24 1,364 1,442 1,340 1,376 36,900
2021/12/23 1,388 1,443 1,341 1,364 26,300
2021/12/22 1,300 1,388 1,299 1,388 31,900
2021/12/21 1,277 1,298 1,250 1,284 14,100
2021/12/20 1,241 1,288 1,234 1,276 25,500
2021/12/17 1,320 1,320 1,235 1,242 27,000
2021/12/16 1,330 1,361 1,318 1,320 11,700
2021/12/15 1,315 1,332 1,288 1,308 14,300
2021/12/14 1,420 1,420 1,320 1,332 23,200
2021/12/13 1,558 1,558 1,416 1,422 25,100
2021/12/10 1,500 1,543 1,458 1,535 29,600
2021/12/09 1,548 1,553 1,491 1,505 18,000
2021/12/08 1,488 1,590 1,488 1,547 56,600
2021/12/07 1,444 1,502 1,441 1,482 45,200
2021/12/06 1,499 1,516 1,432 1,470 42,400
2021/12/03 1,450 1,510 1,406 1,509 33,900
2021/12/02 1,420 1,481 1,382 1,420 51,700
2021/12/01 1,433 1,466 1,387 1,401 39,000
2021/11/30 1,543 1,543 1,448 1,463 15,600
2021/11/29 1,485 1,552 1,476 1,491 27,800
2021/11/26 1,510 1,520 1,462 1,487 27,000
2021/11/25 1,500 1,538 1,490 1,505 20,600
2021/11/24 1,559 1,559 1,480 1,501 21,400
2021/11/22 1,560 1,565 1,511 1,561 11,500
2021/11/19 1,551 1,557 1,529 1,555 11,300
2021/11/18 1,532 1,552 1,515 1,531 19,000
2021/11/17 1,600 1,611 1,516 1,539 50,700
2021/11/16 1,630 1,630 1,568 1,598 23,800
2021/11/15 1,626 1,636 1,588 1,612 10,100
2021/11/12 1,601 1,625 1,571 1,623 11,100
2021/11/11 1,595 1,600 1,553 1,599 33,900
2021/11/10 1,600 1,616 1,581 1,590 14,700
2021/11/09 1,604 1,626 1,591 1,604 21,100
2021/11/08 1,630 1,651 1,557 1,604 27,600
2021/11/05 1,670 1,681 1,610 1,630 33,500
2021/11/04 1,680 1,715 1,661 1,681 26,000
2021/11/02 1,746 1,747 1,654 1,680 42,700
2021/11/01 1,720 1,738 1,712 1,720 21,700
2021/10/29 1,738 1,755 1,707 1,715 24,200
2021/10/28 1,770 1,799 1,701 1,753 50,000
2021/10/27 1,860 1,860 1,752 1,765 47,200
2021/10/26 1,760 1,899 1,760 1,869 90,300
2021/10/25 1,804 1,822 1,722 1,740 55,000
2021/10/22 1,800 1,840 1,783 1,801 48,400
2021/10/21 1,801 1,835 1,736 1,807 120,900
2021/10/20 1,794 1,861 1,750 1,821 168,700
2021/10/19 1,890 1,890 1,786 1,800 129,700
2021/10/18 1,946 2,034 1,886 1,886 189,000
2021/10/15 2,402 2,409 2,313 2,333 35,800
2021/10/14 2,253 2,405 2,252 2,402 29,800
2021/10/13 2,405 2,418 2,252 2,252 59,100
2021/10/12 2,558 2,558 2,380 2,418 37,600
2021/10/11 2,540 2,571 2,487 2,527 20,800
2021/10/08 2,530 2,556 2,493 2,540 27,300
2021/10/07 2,481 2,532 2,473 2,480 14,000
2021/10/06 2,511 2,546 2,413 2,475 24,100
2021/10/05 2,565 2,565 2,323 2,447 32,500
2021/10/04 2,607 2,607 2,518 2,565 27,400
2021/10/01 2,572 2,629 2,520 2,578 32,400
2021/09/30 2,635 2,669 2,515 2,557 50,600
2021/09/29 2,713 2,717 2,605 2,635 23,200
2021/09/28 2,790 2,790 2,704 2,721 10,700
2021/09/27 2,872 2,872 2,735 2,745 34,000
2021/09/24 2,882 2,893 2,822 2,824 20,300
2021/09/22 2,817 2,831 2,771 2,802 31,200
2021/09/21 2,670 2,820 2,670 2,802 22,000
2021/09/17 2,881 2,881 2,800 2,805 16,700
2021/09/16 2,892 2,922 2,805 2,881 53,500
2021/09/15 2,950 2,995 2,874 2,891 30,000
2021/09/14 2,915 3,005 2,915 2,980 31,900
2021/09/13 2,850 2,933 2,850 2,915 23,000
2021/09/10 2,810 2,868 2,761 2,854 27,500
2021/09/09 2,762 2,770 2,712 2,756 16,200
2021/09/08 2,770 2,838 2,730 2,762 22,100
2021/09/07 2,804 2,813 2,738 2,738 19,900
2021/09/06 2,835 2,835 2,741 2,754 19,700
2021/09/03 2,878 2,878 2,784 2,785 16,200
2021/09/02 2,832 2,976 2,814 2,844 59,700
2021/09/01 2,794 2,835 2,786 2,829 14,200
2021/08/31 2,802 2,844 2,759 2,787 31,700
2021/08/30 2,798 2,850 2,780 2,802 16,200
2021/08/27 2,650 2,745 2,631 2,710 14,000
2021/08/26 2,662 2,688 2,655 2,655 5,900
2021/08/25 2,696 2,747 2,637 2,682 13,800
2021/08/24 2,615 2,659 2,592 2,646 8,700
2021/08/23 2,567 2,589 2,516 2,565 6,300
2021/08/20 2,622 2,672 2,524 2,526 15,600
2021/08/19 2,687 2,740 2,615 2,672 14,500
2021/08/18 2,612 2,677 2,539 2,671 12,300
2021/08/17 2,687 2,687 2,611 2,611 12,400
2021/08/16 2,704 2,705 2,626 2,654 9,200
2021/08/13 2,747 2,747 2,668 2,732 8,400
2021/08/12 2,757 2,770 2,724 2,747 8,900
2021/08/11 2,840 2,853 2,674 2,757 39,400
2021/08/10 2,906 2,907 2,816 2,840 24,400
2021/08/06 2,907 2,974 2,900 2,907 20,300
2021/08/05 2,945 3,075 2,900 2,920 14,500
2021/08/04 3,075 3,175 2,990 2,995 15,100
2021/08/03 3,120 3,205 3,075 3,075 13,000
2021/08/02 3,200 3,280 3,120 3,130 16,300
2021/07/30 3,355 3,380 3,200 3,200 16,400
2021/07/29 3,360 3,415 3,355 3,370 7,500
2021/07/28 3,425 3,540 3,345 3,345 31,500
2021/07/27 3,375 3,460 3,345 3,355 7,300
2021/07/26 3,485 3,525 3,375 3,375 12,500
2021/07/21 3,585 3,590 3,430 3,485 33,800
2021/07/20 3,570 3,665 3,530 3,550 49,400
2021/07/19 3,610 3,615 3,380 3,470 47,800
2021/07/16 3,670 3,800 3,635 3,680 47,200
2021/07/15 3,775 3,975 3,710 3,740 58,400
2021/07/14 3,590 4,085 3,560 3,775 116,500
2021/07/13 3,475 3,480 3,355 3,450 16,600
2021/07/12 3,450 3,500 3,360 3,380 6,600
2021/07/09 3,300 3,440 3,300 3,410 14,800
2021/07/08 3,540 3,540 3,305 3,305 10,300
2021/07/07 3,520 3,520 3,460 3,510 9,200
2021/07/06 3,645 3,645 3,520 3,520 12,800
2021/07/05 3,640 3,720 3,585 3,620 29,100
2021/07/02 3,500 3,555 3,490 3,545 7,100
2021/07/01 3,475 3,520 3,475 3,480 5,300
2021/06/30 3,560 3,590 3,450 3,505 7,700
2021/06/29 3,500 3,565 3,495 3,550 5,500
2021/06/28 3,545 3,545 3,450 3,515 9,600
2021/06/25 3,525 3,530 3,450 3,475 3,600
2021/06/24 3,445 3,545 3,445 3,480 14,000
2021/06/23 3,420 3,455 3,395 3,435 4,800
2021/06/22 3,350 3,410 3,300 3,390 8,600
2021/06/21 3,405 3,405 3,305 3,305 14,600
2021/06/18 3,495 3,510 3,365 3,405 10,100
2021/06/17 3,520 3,520 3,425 3,455 13,200
2021/06/16 3,495 3,535 3,475 3,525 9,800
2021/06/15 3,610 3,620 3,440 3,445 18,100
2021/06/14 3,490 3,630 3,490 3,610 17,800
2021/06/11 3,535 3,555 3,445 3,460 14,900
2021/06/10 3,430 3,495 3,415 3,490 10,300
2021/06/09 3,370 3,430 3,370 3,385 6,600
2021/06/08 3,300 3,405 3,270 3,370 11,200
2021/06/07 3,365 3,365 3,250 3,270 16,300
2021/06/04 3,410 3,410 3,305 3,365 9,500
2021/06/03 3,415 3,430 3,330 3,380 16,300
2021/06/02 3,470 3,470 3,350 3,350 15,900
2021/06/01 3,515 3,520 3,425 3,460 19,100
2021/05/31 3,405 3,540 3,395 3,515 33,300
2021/05/28 3,300 3,365 3,260 3,335 30,000
2021/05/27 3,310 3,335 3,260 3,275 15,300
2021/05/26 3,390 3,405 3,270 3,290 21,300
2021/05/25 3,340 3,370 3,270 3,335 29,600
2021/05/24 3,405 3,405 3,245 3,270 22,100
2021/05/21 3,355 3,400 3,270 3,375 26,100
2021/05/20 3,300 3,400 3,255 3,290 35,600
2021/05/19 3,170 3,410 3,125 3,370 58,700
2021/05/18 3,095 3,215 3,095 3,170 32,800
2021/05/17 3,210 3,255 2,980 3,045 58,400
2021/05/14 3,250 3,275 3,005 3,195 130,400
2021/05/13 3,165 3,285 3,055 3,240 126,900
2021/05/12 3,780 3,780 3,120 3,200 314,300
2021/05/11 4,000 4,030 3,780 3,805 69,000
2021/05/10 4,100 4,100 4,025 4,035 31,200
2021/05/07 4,040 4,060 3,995 3,995 20,200
2021/05/06 4,100 4,120 4,025 4,040 29,100
2021/04/30 4,095 4,160 3,975 3,985 56,400
2021/04/28 4,255 4,255 4,075 4,165 49,200
2021/04/27 4,240 4,240 4,150 4,185 37,100
2021/04/26 4,260 4,260 4,090 4,170 31,200
2021/04/23 4,245 4,320 4,180 4,215 30,500
2021/04/22 4,305 4,355 4,165 4,180 37,700
2021/04/21 4,115 4,315 4,105 4,235 79,000
2021/04/20 4,255 4,275 4,110 4,160 50,300
2021/04/19 4,305 4,460 4,280 4,310 67,300
2021/04/16 4,445 4,445 4,205 4,300 65,100
2021/04/15 4,220 4,590 3,955 4,445 182,400
2021/04/14 4,320 4,330 4,070 4,175 88,600
2021/04/13 4,250 4,360 4,220 4,310 17,400
2021/04/12 4,230 4,260 4,185 4,210 21,800
2021/04/09 4,225 4,265 4,130 4,225 16,700
2021/04/08 4,265 4,330 4,225 4,235 24,300
2021/04/07 4,310 4,380 4,225 4,260 22,400
2021/04/06 4,480 4,535 4,265 4,325 39,200
2021/04/05 4,305 4,440 4,300 4,395 27,500
2021/04/02 4,220 4,310 4,170 4,235 42,200
2021/04/01 4,085 4,240 4,065 4,225 56,900
2021/03/31 4,135 4,135 4,030 4,110 37,800
2021/03/30 4,230 4,280 4,110 4,135 54,600
2021/03/29 4,345 4,360 4,170 4,300 34,200
2021/03/26 4,230 4,340 4,200 4,325 11,100
2021/03/25 4,290 4,355 4,250 4,250 18,700
2021/03/24 4,355 4,370 4,280 4,340 17,500
2021/03/23 4,475 4,485 4,325 4,380 35,600
2021/03/22 4,555 4,590 4,445 4,500 26,700
2021/03/19 4,360 4,620 4,355 4,550 43,200
2021/03/18 4,430 4,485 4,370 4,385 21,900
2021/03/17 4,365 4,680 4,300 4,500 61,500
2021/03/16 4,375 4,445 4,360 4,405 15,300
2021/03/15 4,505 4,525 4,355 4,375 29,800
2021/03/12 4,645 4,645 4,465 4,510 23,600
2021/03/11 4,410 4,630 4,410 4,610 32,400
2021/03/10 4,615 4,690 4,375 4,410 54,200
2021/03/09 4,500 4,660 4,435 4,660 58,100
2021/03/08 4,350 4,550 4,350 4,500 43,500
2021/03/05 4,410 4,555 4,270 4,350 114,800
2021/03/04 4,275 4,505 4,220 4,480 110,700
2021/03/03 4,270 4,410 4,250 4,280 108,200
2021/03/02 4,195 4,350 4,135 4,340 139,300
2021/03/01 4,120 4,245 4,050 4,195 50,200
2021/02/26 4,280 4,280 4,090 4,155 93,300
2021/02/25 4,295 4,365 4,170 4,350 54,300
2021/02/24 4,310 4,400 4,255 4,295 32,000
2021/02/22 4,340 4,390 4,280 4,295 47,600
2021/02/19 4,495 4,495 4,260 4,410 93,700
2021/02/18 4,715 4,730 4,550 4,550 77,000
2021/02/17 4,655 4,785 4,620 4,775 84,200
2021/02/16 4,620 4,730 4,620 4,660 40,900
2021/02/15 4,730 4,750 4,485 4,620 116,200
2021/02/12 4,805 4,805 4,675 4,715 47,500
2021/02/10 4,685 4,830 4,660 4,800 35,000
2021/02/09 4,780 4,840 4,670 4,705 44,800
2021/02/08 4,925 4,945 4,715 4,795 122,200
2021/02/05 5,120 5,160 4,910 4,920 69,200
2021/02/04 5,220 5,470 5,070 5,070 130,400
2021/02/03 5,100 5,240 4,900 5,120 86,700
2021/02/02 5,300 5,300 5,010 5,080 96,300
2021/02/01 5,200 5,340 5,180 5,200 58,800
2021/01/29 5,340 5,430 5,100 5,200 111,300
2021/01/28 5,080 5,360 5,050 5,250 83,700
2021/01/27 5,310 5,310 5,190 5,230 52,600
2021/01/26 5,400 5,520 5,130 5,320 226,500
2021/01/25 5,680 5,700 5,260 5,310 309,600
2021/01/22 5,210 5,460 5,110 5,380 135,000
2021/01/21 5,010 5,430 5,010 5,280 135,000
2021/01/20 5,150 5,280 4,935 5,000 105,900
2021/01/19 5,230 5,280 5,080 5,160 103,900
2021/01/18 4,900 5,260 4,900 5,260 85,600
2021/01/15 4,850 5,400 4,805 4,900 372,800
2021/01/14 5,260 5,600 5,210 5,420 492,900
2021/01/13 4,925 5,440 4,880 5,300 240,400
2021/01/12 4,900 4,925 4,810 4,850 59,300
2021/01/08 4,845 4,990 4,775 4,835 45,600
2021/01/07 4,855 4,855 4,745 4,825 47,400
2021/01/06 4,900 4,990 4,790 4,850 41,000
2021/01/05 4,775 4,845 4,755 4,840 39,900
2021/01/04 4,920 5,000 4,705 4,840 76,300
2020/12/30 4,690 4,830 4,650 4,780 40,200
2020/12/29 4,805 4,805 4,695 4,695 30,900
2020/12/28 4,765 4,795 4,650 4,755 29,600
2020/12/25 4,860 4,860 4,670 4,695 39,500
2020/12/24 4,945 5,000 4,780 4,780 34,300
2020/12/23 4,720 4,945 4,710 4,880 79,800
2020/12/22 4,905 4,915 4,570 4,600 136,900
2020/12/21 4,935 5,300 4,830 4,990 172,400
2020/12/18 4,845 4,910 4,825 4,880 36,300
2020/12/17 4,805 4,845 4,785 4,840 34,100
2020/12/16 4,795 4,940 4,760 4,815 38,400
2020/12/15 4,880 4,880 4,750 4,760 32,400
2020/12/14 4,905 4,945 4,840 4,900 28,200
2020/12/11 4,785 4,975 4,715 4,945 69,300
2020/12/10 4,815 4,905 4,605 4,730 100,900
2020/12/09 5,400 5,400 4,755 4,860 319,700
2020/12/08 5,050 5,260 5,050 5,240 91,300
2020/12/07 5,360 5,500 4,965 5,150 327,400
2020/12/04 5,130 5,350 5,020 5,350 369,300
2020/12/03 4,890 5,160 4,760 5,160 281,200
2020/12/02 5,190 5,440 4,690 4,885 1,443,500
2020/12/01 4,620 5,250 4,620 5,250 430,000
2020/11/30 5,100 5,170 4,610 4,690 590,900
2020/11/27 4,850 5,350 4,605 5,300 3,791,300

このページの先頭へ