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
2022/08/16 615 627 615 621 10,200
2022/08/15 619 624 614 615 12,600
2022/08/12 620 626 614 619 14,500
2022/08/10 616 623 612 618 10,900
2022/08/09 618 629 616 621 7,900
2022/08/08 626 628 614 618 15,800
2022/08/05 625 629 616 629 10,200
2022/08/04 621 624 616 623 7,000
2022/08/03 616 621 611 621 20,000
2022/08/02 624 624 613 623 31,900
2022/08/01 625 631 613 628 12,400
2022/07/29 630 637 615 625 20,800
2022/07/28 635 641 627 632 8,200
2022/07/27 642 642 628 633 10,700
2022/07/26 638 646 633 645 18,100
2022/07/25 650 650 630 639 22,400
2022/07/22 658 659 644 652 22,900
2022/07/21 645 674 644 656 44,300
2022/07/20 637 655 637 645 34,800
2022/07/19 638 648 615 632 55,400
2022/07/15 655 675 647 675 59,900
2022/07/14 640 661 639 654 26,100
2022/07/13 658 658 638 640 29,500
2022/07/12 670 670 644 648 25,900
2022/07/11 656 678 656 678 10,700
2022/07/08 672 676 655 655 11,000
2022/07/07 668 674 652 652 9,500
2022/07/06 673 676 658 658 10,600
2022/07/05 647 663 647 663 7,800
2022/07/04 660 662 630 643 9,500
2022/07/01 676 678 632 640 22,200
2022/06/30 686 709 672 675 20,700
2022/06/29 700 700 681 686 9,000
2022/06/28 687 707 684 702 21,100
2022/06/27 655 728 655 708 79,500
2022/06/24 647 690 639 639 33,500
2022/06/23 617 655 613 643 17,600
2022/06/22 654 654 611 617 16,300
2022/06/21 620 646 610 644 22,300
2022/06/20 628 635 600 625 25,500
2022/06/17 610 620 591 620 19,200
2022/06/16 620 632 612 613 30,900
2022/06/15 635 636 592 600 34,500
2022/06/14 634 653 610 630 43,900
2022/06/13 668 668 630 634 46,400
2022/06/10 675 680 663 668 62,000
2022/06/09 673 705 669 690 60,200
2022/06/08 666 681 665 671 21,400
2022/06/07 665 665 648 665 19,500
2022/06/06 657 682 652 665 32,900
2022/06/03 653 662 644 658 19,800
2022/06/02 670 670 641 648 51,500
2022/06/01 665 721 654 674 162,200
2022/05/31 642 655 630 635 25,900
2022/05/30 634 658 627 640 36,400
2022/05/27 652 652 617 629 42,200
2022/05/26 640 667 635 650 80,600
2022/05/25 668 669 635 640 46,100
2022/05/24 714 715 666 666 47,800
2022/05/23 682 717 682 710 59,200
2022/05/20 669 695 660 684 70,600
2022/05/19 700 700 666 666 88,200
2022/05/18 706 745 706 711 77,000
2022/05/17 711 711 689 691 40,600
2022/05/16 705 746 705 707 67,000
2022/05/13 696 721 686 693 96,500
2022/05/12 737 737 682 689 38,300
2022/05/11 719 762 715 744 33,100
2022/05/10 701 718 682 718 37,700
2022/05/09 728 728 700 708 54,200
2022/05/06 727 746 723 733 28,600
2022/05/02 730 739 713 727 21,900
2022/04/28 747 758 718 726 68,600
2022/04/27 769 769 739 750 77,100
2022/04/26 772 806 765 781 32,100
2022/04/25 760 786 753 764 123,000
2022/04/22 833 836 790 793 131,300
2022/04/21 867 891 857 877 36,800
2022/04/20 930 931 863 871 54,500
2022/04/19 995 999 912 921 48,400
2022/04/18 936 1,021 936 980 50,400
2022/04/15 851 950 850 950 212,000
2022/04/14 981 984 945 956 112,400
2022/04/13 991 1,017 966 992 69,400
2022/04/12 1,041 1,047 988 999 64,900
2022/04/11 1,154 1,156 1,046 1,052 78,400
2022/04/08 1,210 1,215 1,127 1,151 117,400
2022/04/07 1,250 1,347 1,185 1,235 189,400
2022/04/06 1,229 1,369 1,156 1,265 183,400
2022/04/05 1,180 1,242 1,121 1,229 119,700
2022/04/04 1,049 1,152 1,039 1,143 61,600
2022/04/01 1,064 1,064 1,017 1,044 43,500
2022/03/31 1,103 1,129 1,058 1,094 49,400
2022/03/30 981 1,103 981 1,096 73,200
2022/03/29 943 994 943 971 30,400
2022/03/28 995 995 950 958 34,400
2022/03/25 1,020 1,049 980 996 41,800
2022/03/24 1,007 1,049 986 1,027 45,800
2022/03/23 1,017 1,130 1,016 1,020 53,800
2022/03/22 1,038 1,048 977 1,008 52,000
2022/03/18 939 1,022 939 1,018 47,700
2022/03/17 933 940 897 940 50,700
2022/03/16 862 920 860 911 22,000
2022/03/15 841 884 841 861 11,300
2022/03/14 825 932 825 865 42,600
2022/03/11 802 845 786 825 66,800
2022/03/10 809 833 809 817 6,400
2022/03/09 794 818 792 792 10,200
2022/03/08 799 824 780 803 13,600
2022/03/07 847 857 781 799 34,100
2022/03/04 861 880 823 862 47,200
2022/03/03 888 940 861 885 56,700
2022/03/02 846 870 824 847 21,400
2022/03/01 826 890 826 879 39,900
2022/02/28 801 834 782 826 56,800
2022/02/25 762 802 762 799 39,800
2022/02/24 820 835 744 745 64,300
2022/02/22 806 839 789 819 92,800
2022/02/21 854 857 817 821 46,300
2022/02/18 905 915 830 884 84,000
2022/02/17 915 929 893 917 61,100
2022/02/16 997 1,014 912 917 108,700
2022/02/15 989 1,038 956 991 113,300
2022/02/14 990 1,013 961 962 121,600
2022/02/10 890 993 890 980 114,300
2022/02/09 835 888 830 888 48,500
2022/02/08 841 857 829 831 58,200
2022/02/07 825 867 822 854 45,600
2022/02/04 790 837 789 822 88,700
2022/02/03 850 859 791 792 145,400
2022/02/02 873 899 823 890 77,800
2022/02/01 856 963 856 881 143,800
2022/01/31 839 875 831 856 20,700
2022/01/28 850 866 801 849 57,700
2022/01/27 911 915 811 850 87,900
2022/01/26 881 925 880 881 31,100
2022/01/25 966 966 880 881 120,200
2022/01/24 981 989 930 981 61,800
2022/01/21 956 1,007 919 1,001 128,200
2022/01/20 1,030 1,044 983 994 61,300
2022/01/19 1,060 1,060 1,000 1,030 61,400
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

このページの先頭へ