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(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
2022/12/30 436 447 430 441 35,000
2022/12/29 393 433 388 428 57,400
2022/12/28 402 402 376 393 46,800
2022/12/27 392 410 388 406 30,200
2022/12/26 397 400 368 384 94,100
2022/12/23 405 405 380 397 66,400
2022/12/22 407 412 406 412 9,100
2022/12/21 434 434 384 405 92,700
2022/12/20 445 446 426 434 75,200
2022/12/19 453 453 445 445 16,500
2022/12/16 454 455 448 449 11,700
2022/12/15 452 460 449 457 21,400
2022/12/14 453 453 446 451 15,300
2022/12/13 455 455 452 452 3,900
2022/12/12 450 455 449 455 14,300
2022/12/09 447 453 446 451 22,300
2022/12/08 449 454 446 450 16,400
2022/12/07 482 482 443 455 85,100
2022/12/06 487 488 482 484 8,300
2022/12/05 493 493 484 487 14,900
2022/12/02 494 494 489 493 2,400
2022/12/01 502 504 485 496 20,000
2022/11/30 496 502 496 502 4,100
2022/11/29 504 505 494 499 8,800
2022/11/28 499 509 499 504 18,700
2022/11/25 490 500 490 500 11,300
2022/11/24 499 501 490 493 12,000
2022/11/22 505 505 496 497 19,800
2022/11/21 500 508 499 504 20,400
2022/11/18 500 520 486 500 37,200
2022/11/17 483 507 483 506 31,800
2022/11/16 474 495 469 483 44,600
2022/11/15 471 474 466 474 12,900
2022/11/14 465 471 463 471 14,600
2022/11/11 456 466 455 465 16,100
2022/11/10 453 456 448 454 15,700
2022/11/09 443 457 440 452 37,800
2022/11/08 444 447 438 440 51,700
2022/11/07 458 458 443 445 39,900
2022/11/04 469 469 456 458 20,100
2022/11/02 477 477 466 467 11,300
2022/11/01 476 483 476 476 19,400
2022/10/31 471 477 468 476 8,300
2022/10/28 464 474 460 471 16,500
2022/10/27 473 477 461 461 53,900
2022/10/26 475 492 471 473 47,600
2022/10/25 475 482 467 470 42,400
2022/10/24 480 483 468 475 27,400
2022/10/21 485 485 474 478 13,200
2022/10/20 489 494 481 490 28,400
2022/10/19 487 495 486 489 12,600
2022/10/18 478 499 475 495 41,900
2022/10/17 462 507 462 476 81,200
2022/10/14 471 480 468 468 33,900
2022/10/13 481 485 469 476 13,800
2022/10/12 499 499 474 481 18,800
2022/10/11 496 502 493 499 8,200
2022/10/07 505 520 502 502 6,900
2022/10/06 517 521 508 510 17,800
2022/10/05 525 530 508 508 32,600
2022/10/04 498 520 495 520 49,200
2022/10/03 471 493 466 493 36,500
2022/09/30 481 481 469 472 25,000
2022/09/29 489 493 484 484 13,800
2022/09/28 485 491 466 481 39,500
2022/09/27 478 486 470 485 19,200
2022/09/26 495 498 467 478 59,300
2022/09/22 489 506 479 500 49,600
2022/09/21 520 520 490 494 133,700
2022/09/20 578 578 515 520 126,200
2022/09/16 598 606 569 569 89,300
2022/09/15 605 608 598 600 17,000
2022/09/14 601 607 596 605 28,000
2022/09/13 622 626 611 614 23,000
2022/09/12 623 626 612 622 28,100
2022/09/09 651 651 621 621 48,200
2022/09/08 655 667 641 647 51,300
2022/09/07 655 655 630 650 28,800
2022/09/06 627 651 626 648 48,600
2022/09/05 609 635 607 630 36,200
2022/09/02 605 609 596 608 14,700
2022/09/01 601 601 593 599 12,100
2022/08/31 606 606 598 605 7,400
2022/08/30 600 606 596 606 5,100
2022/08/29 592 600 583 600 20,800
2022/08/26 600 600 592 596 16,400
2022/08/25 597 604 595 601 10,800
2022/08/24 589 604 589 600 16,600
2022/08/23 592 595 585 590 12,000
2022/08/22 610 610 590 592 53,400
2022/08/19 620 627 607 610 44,500
2022/08/18 620 628 618 619 13,000
2022/08/17 617 630 615 623 17,900
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

このページの先頭へ