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 |
---|---|---|---|---|---|
2023/12/29 | 278 | 293 | 278 | 286 | 21,700 |
2023/12/28 | 277 | 282 | 273 | 277 | 34,000 |
2023/12/27 | 278 | 282 | 273 | 273 | 35,300 |
2023/12/26 | 279 | 282 | 277 | 279 | 23,400 |
2023/12/25 | 281 | 285 | 279 | 282 | 60,500 |
2023/12/22 | 284 | 285 | 280 | 284 | 19,100 |
2023/12/21 | 287 | 287 | 281 | 286 | 17,200 |
2023/12/20 | 285 | 287 | 283 | 287 | 11,200 |
2023/12/19 | 280 | 287 | 280 | 287 | 4,200 |
2023/12/18 | 280 | 282 | 279 | 281 | 17,700 |
2023/12/15 | 282 | 288 | 281 | 285 | 20,600 |
2023/12/14 | 287 | 287 | 277 | 284 | 26,200 |
2023/12/13 | 291 | 294 | 284 | 287 | 12,400 |
2023/12/12 | 297 | 297 | 291 | 292 | 3,700 |
2023/12/11 | 291 | 296 | 288 | 296 | 22,700 |
2023/12/08 | 281 | 288 | 280 | 286 | 22,900 |
2023/12/07 | 287 | 287 | 280 | 281 | 9,000 |
2023/12/06 | 274 | 287 | 274 | 287 | 22,900 |
2023/12/05 | 275 | 278 | 273 | 274 | 55,200 |
2023/12/04 | 277 | 279 | 273 | 277 | 35,900 |
2023/12/01 | 280 | 281 | 276 | 277 | 34,700 |
2023/11/30 | 285 | 285 | 281 | 282 | 20,600 |
2023/11/29 | 286 | 291 | 286 | 286 | 17,200 |
2023/11/28 | 283 | 288 | 279 | 288 | 33,200 |
2023/11/27 | 285 | 286 | 282 | 283 | 20,900 |
2023/11/24 | 284 | 289 | 283 | 283 | 19,900 |
2023/11/22 | 286 | 288 | 283 | 283 | 18,600 |
2023/11/21 | 285 | 292 | 282 | 289 | 48,600 |
2023/11/20 | 285 | 294 | 285 | 285 | 28,200 |
2023/11/17 | 277 | 283 | 277 | 282 | 21,100 |
2023/11/16 | 286 | 287 | 276 | 276 | 67,500 |
2023/11/15 | 291 | 291 | 285 | 287 | 68,600 |
2023/11/14 | 293 | 293 | 291 | 291 | 16,200 |
2023/11/13 | 296 | 296 | 291 | 294 | 29,400 |
2023/11/10 | 294 | 296 | 293 | 295 | 24,500 |
2023/11/09 | 297 | 302 | 295 | 297 | 11,300 |
2023/11/08 | 301 | 307 | 296 | 298 | 25,300 |
2023/11/07 | 304 | 304 | 300 | 301 | 12,200 |
2023/11/06 | 298 | 304 | 298 | 302 | 21,100 |
2023/11/02 | 293 | 297 | 292 | 297 | 16,800 |
2023/11/01 | 299 | 299 | 292 | 294 | 28,900 |
2023/10/31 | 296 | 297 | 294 | 297 | 6,100 |
2023/10/30 | 305 | 305 | 294 | 296 | 11,200 |
2023/10/27 | 296 | 298 | 294 | 297 | 12,000 |
2023/10/26 | 306 | 306 | 297 | 297 | 3,700 |
2023/10/25 | 302 | 310 | 293 | 298 | 44,400 |
2023/10/24 | 295 | 303 | 290 | 300 | 52,100 |
2023/10/23 | 300 | 305 | 293 | 297 | 19,500 |
2023/10/20 | 302 | 306 | 298 | 305 | 19,900 |
2023/10/19 | 300 | 307 | 300 | 305 | 23,600 |
2023/10/18 | 300 | 306 | 300 | 301 | 29,400 |
2023/10/17 | 299 | 305 | 292 | 298 | 47,700 |
2023/10/16 | 300 | 302 | 293 | 300 | 55,800 |
2023/10/13 | 334 | 348 | 301 | 305 | 161,200 |
2023/10/12 | 321 | 336 | 317 | 329 | 74,500 |
2023/10/11 | 313 | 323 | 310 | 313 | 41,900 |
2023/10/10 | 309 | 318 | 306 | 313 | 66,700 |
2023/10/06 | 319 | 326 | 302 | 307 | 72,800 |
2023/10/05 | 322 | 326 | 317 | 319 | 39,400 |
2023/10/04 | 335 | 335 | 322 | 322 | 38,700 |
2023/10/03 | 325 | 334 | 324 | 332 | 54,800 |
2023/10/02 | 330 | 335 | 325 | 329 | 25,000 |
2023/09/29 | 332 | 333 | 325 | 326 | 35,200 |
2023/09/28 | 334 | 334 | 327 | 331 | 10,300 |
2023/09/27 | 332 | 334 | 327 | 328 | 17,100 |
2023/09/26 | 340 | 340 | 326 | 331 | 21,200 |
2023/09/25 | 333 | 341 | 331 | 333 | 33,900 |
2023/09/22 | 329 | 333 | 321 | 332 | 38,300 |
2023/09/21 | 335 | 338 | 325 | 327 | 34,700 |
2023/09/20 | 331 | 339 | 329 | 335 | 28,300 |
2023/09/19 | 343 | 343 | 323 | 330 | 115,000 |
2023/09/15 | 344 | 350 | 340 | 342 | 38,600 |
2023/09/14 | 354 | 357 | 345 | 346 | 37,700 |
2023/09/13 | 360 | 360 | 353 | 354 | 19,200 |
2023/09/12 | 356 | 361 | 349 | 353 | 23,700 |
2023/09/11 | 366 | 368 | 349 | 355 | 18,800 |
2023/09/08 | 370 | 370 | 359 | 363 | 14,800 |
2023/09/07 | 382 | 382 | 368 | 368 | 26,900 |
2023/09/06 | 384 | 387 | 379 | 382 | 40,900 |
2023/09/05 | 403 | 407 | 383 | 388 | 43,000 |
2023/09/04 | 383 | 417 | 383 | 403 | 109,800 |
2023/09/01 | 382 | 382 | 374 | 380 | 49,900 |
2023/08/31 | 377 | 377 | 373 | 374 | 9,100 |
2023/08/30 | 373 | 375 | 368 | 373 | 11,400 |
2023/08/29 | 367 | 369 | 361 | 365 | 6,600 |
2023/08/28 | 370 | 370 | 363 | 367 | 3,200 |
2023/08/25 | 360 | 366 | 360 | 364 | 2,900 |
2023/08/24 | 360 | 366 | 360 | 360 | 14,600 |
2023/08/23 | 349 | 358 | 348 | 355 | 13,400 |
2023/08/22 | 358 | 358 | 343 | 348 | 12,700 |
2023/08/21 | 356 | 362 | 356 | 358 | 12,200 |
2023/08/18 | 362 | 362 | 351 | 355 | 21,900 |
2023/08/17 | 370 | 377 | 336 | 354 | 165,500 |
2023/08/16 | 388 | 391 | 380 | 386 | 33,800 |
2023/08/15 | 401 | 401 | 388 | 388 | 42,600 |
2023/08/14 | 400 | 403 | 398 | 399 | 13,300 |
2023/08/10 | 400 | 402 | 397 | 401 | 4,400 |
2023/08/09 | 405 | 405 | 400 | 400 | 13,700 |
2023/08/08 | 412 | 412 | 405 | 405 | 4,700 |
2023/08/07 | 409 | 410 | 405 | 409 | 5,700 |
2023/08/04 | 406 | 411 | 402 | 409 | 9,000 |
2023/08/03 | 407 | 414 | 403 | 407 | 8,100 |
2023/08/02 | 423 | 423 | 409 | 409 | 7,200 |
2023/08/01 | 411 | 423 | 410 | 423 | 7,600 |
2023/07/31 | 408 | 415 | 404 | 411 | 4,800 |
2023/07/28 | 412 | 415 | 405 | 409 | 13,000 |
2023/07/27 | 409 | 419 | 409 | 411 | 6,800 |
2023/07/26 | 430 | 430 | 408 | 413 | 33,200 |
2023/07/25 | 431 | 431 | 424 | 424 | 5,900 |
2023/07/24 | 430 | 432 | 423 | 424 | 9,700 |
2023/07/21 | 438 | 438 | 419 | 430 | 47,400 |
2023/07/20 | 445 | 445 | 438 | 438 | 9,200 |
2023/07/19 | 441 | 451 | 435 | 440 | 52,300 |
2023/07/18 | 429 | 441 | 429 | 440 | 45,500 |
2023/07/14 | 430 | 440 | 426 | 440 | 28,500 |
2023/07/13 | 426 | 435 | 426 | 430 | 13,200 |
2023/07/12 | 427 | 431 | 426 | 427 | 5,600 |
2023/07/11 | 448 | 448 | 432 | 434 | 18,600 |
2023/07/10 | 438 | 445 | 427 | 443 | 30,100 |
2023/07/07 | 423 | 439 | 423 | 437 | 11,200 |
2023/07/06 | 422 | 438 | 422 | 428 | 33,600 |
2023/07/05 | 426 | 428 | 420 | 422 | 13,900 |
2023/07/04 | 420 | 432 | 417 | 425 | 42,300 |
2023/07/03 | 418 | 424 | 404 | 414 | 87,600 |
2023/06/30 | 420 | 420 | 409 | 418 | 6,300 |
2023/06/29 | 405 | 423 | 405 | 417 | 21,900 |
2023/06/28 | 408 | 416 | 405 | 405 | 37,200 |
2023/06/27 | 400 | 409 | 397 | 408 | 25,900 |
2023/06/26 | 400 | 405 | 398 | 398 | 8,800 |
2023/06/23 | 408 | 411 | 396 | 403 | 24,500 |
2023/06/22 | 412 | 416 | 407 | 409 | 16,200 |
2023/06/21 | 407 | 414 | 407 | 412 | 52,900 |
2023/06/20 | 410 | 410 | 400 | 407 | 22,700 |
2023/06/19 | 409 | 414 | 406 | 411 | 20,300 |
2023/06/16 | 408 | 415 | 407 | 413 | 9,700 |
2023/06/15 | 424 | 424 | 406 | 406 | 33,600 |
2023/06/14 | 420 | 425 | 416 | 424 | 9,600 |
2023/06/13 | 419 | 428 | 418 | 423 | 15,800 |
2023/06/12 | 407 | 423 | 407 | 414 | 22,900 |
2023/06/09 | 404 | 415 | 400 | 406 | 27,300 |
2023/06/08 | 410 | 410 | 403 | 403 | 26,200 |
2023/06/07 | 414 | 428 | 406 | 415 | 24,300 |
2023/06/06 | 409 | 432 | 409 | 419 | 40,400 |
2023/06/05 | 416 | 426 | 402 | 409 | 69,400 |
2023/06/02 | 388 | 411 | 388 | 401 | 45,600 |
2023/06/01 | 389 | 393 | 386 | 388 | 14,900 |
2023/05/31 | 396 | 396 | 385 | 391 | 28,200 |
2023/05/30 | 401 | 401 | 388 | 390 | 43,700 |
2023/05/29 | 405 | 405 | 392 | 395 | 34,900 |
2023/05/26 | 402 | 404 | 399 | 404 | 18,000 |
2023/05/25 | 417 | 424 | 398 | 398 | 42,500 |
2023/05/24 | 405 | 417 | 405 | 415 | 31,800 |
2023/05/23 | 421 | 422 | 407 | 408 | 64,500 |
2023/05/22 | 398 | 420 | 397 | 414 | 71,100 |
2023/05/19 | 394 | 400 | 391 | 397 | 29,800 |
2023/05/18 | 396 | 400 | 389 | 393 | 30,800 |
2023/05/17 | 398 | 400 | 394 | 399 | 11,200 |
2023/05/16 | 401 | 403 | 395 | 398 | 11,300 |
2023/05/15 | 404 | 404 | 393 | 399 | 17,900 |
2023/05/12 | 407 | 407 | 395 | 397 | 39,600 |
2023/05/11 | 405 | 407 | 402 | 407 | 16,900 |
2023/05/10 | 413 | 413 | 406 | 409 | 7,600 |
2023/05/09 | 410 | 413 | 405 | 410 | 13,100 |
2023/05/08 | 407 | 413 | 406 | 410 | 12,300 |
2023/05/02 | 411 | 412 | 405 | 407 | 15,100 |
2023/05/01 | 413 | 420 | 410 | 410 | 27,000 |
2023/04/28 | 426 | 426 | 407 | 410 | 23,500 |
2023/04/27 | 420 | 426 | 403 | 426 | 46,100 |
2023/04/26 | 434 | 439 | 416 | 416 | 26,900 |
2023/04/25 | 430 | 440 | 429 | 431 | 30,600 |
2023/04/24 | 434 | 434 | 428 | 430 | 3,000 |
2023/04/21 | 430 | 437 | 428 | 428 | 15,600 |
2023/04/20 | 432 | 436 | 428 | 430 | 11,600 |
2023/04/19 | 439 | 439 | 429 | 432 | 24,100 |
2023/04/18 | 448 | 448 | 432 | 434 | 9,900 |
2023/04/17 | 461 | 464 | 432 | 432 | 90,000 |
2023/04/14 | 486 | 494 | 483 | 490 | 21,600 |
2023/04/13 | 463 | 485 | 463 | 485 | 12,100 |
2023/04/12 | 469 | 470 | 458 | 470 | 22,300 |
2023/04/11 | 476 | 476 | 468 | 469 | 3,000 |
2023/04/10 | 475 | 477 | 467 | 468 | 5,000 |
2023/04/07 | 481 | 481 | 463 | 464 | 6,400 |
2023/04/06 | 475 | 475 | 464 | 473 | 12,700 |
2023/04/05 | 491 | 491 | 477 | 480 | 16,000 |
2023/04/04 | 504 | 509 | 487 | 490 | 63,300 |
2023/04/03 | 517 | 520 | 503 | 506 | 19,800 |
2023/03/31 | 522 | 523 | 517 | 518 | 4,900 |
2023/03/30 | 520 | 525 | 516 | 517 | 14,100 |
2023/03/29 | 519 | 528 | 518 | 521 | 8,800 |
2023/03/28 | 525 | 529 | 522 | 523 | 6,800 |
2023/03/27 | 520 | 528 | 519 | 525 | 11,900 |
2023/03/24 | 515 | 522 | 513 | 520 | 9,800 |
2023/03/23 | 505 | 520 | 501 | 514 | 17,000 |
2023/03/22 | 501 | 512 | 501 | 505 | 10,500 |
2023/03/20 | 517 | 517 | 498 | 503 | 25,400 |
2023/03/17 | 513 | 519 | 501 | 507 | 32,700 |
2023/03/16 | 492 | 511 | 490 | 508 | 17,500 |
2023/03/15 | 513 | 518 | 494 | 500 | 20,800 |
2023/03/14 | 516 | 528 | 505 | 516 | 29,900 |
2023/03/13 | 538 | 540 | 516 | 522 | 56,200 |
2023/03/10 | 559 | 565 | 538 | 543 | 30,200 |
2023/03/09 | 569 | 569 | 549 | 559 | 23,400 |
2023/03/08 | 547 | 569 | 541 | 562 | 29,500 |
2023/03/07 | 532 | 547 | 530 | 542 | 30,900 |
2023/03/06 | 527 | 529 | 521 | 529 | 12,000 |
2023/03/03 | 531 | 535 | 522 | 522 | 13,900 |
2023/03/02 | 545 | 545 | 521 | 522 | 16,300 |
2023/03/01 | 507 | 536 | 503 | 535 | 36,600 |
2023/02/28 | 504 | 508 | 501 | 502 | 8,300 |
2023/02/27 | 501 | 509 | 493 | 504 | 23,600 |
2023/02/24 | 510 | 516 | 501 | 504 | 16,600 |
2023/02/22 | 515 | 516 | 507 | 513 | 11,000 |
2023/02/21 | 524 | 525 | 518 | 518 | 8,100 |
2023/02/20 | 520 | 525 | 506 | 525 | 25,200 |
2023/02/17 | 525 | 536 | 515 | 528 | 21,100 |
2023/02/16 | 530 | 552 | 521 | 527 | 47,600 |
2023/02/15 | 527 | 527 | 512 | 526 | 12,200 |
2023/02/14 | 508 | 526 | 505 | 524 | 27,700 |
2023/02/13 | 505 | 516 | 493 | 506 | 25,800 |
2023/02/10 | 513 | 522 | 504 | 513 | 21,600 |
2023/02/09 | 510 | 520 | 502 | 516 | 21,500 |
2023/02/08 | 498 | 527 | 498 | 513 | 83,500 |
2023/02/07 | 500 | 511 | 482 | 482 | 44,900 |
2023/02/06 | 482 | 501 | 481 | 499 | 43,100 |
2023/02/03 | 467 | 476 | 464 | 476 | 11,700 |
2023/02/02 | 452 | 468 | 452 | 468 | 15,200 |
2023/02/01 | 455 | 460 | 449 | 452 | 11,600 |
2023/01/31 | 457 | 461 | 450 | 455 | 8,100 |
2023/01/30 | 463 | 464 | 449 | 458 | 26,100 |
2023/01/27 | 478 | 478 | 463 | 466 | 11,400 |
2023/01/26 | 470 | 478 | 463 | 478 | 16,200 |
2023/01/25 | 450 | 474 | 443 | 471 | 47,300 |
2023/01/24 | 441 | 455 | 441 | 453 | 30,200 |
2023/01/23 | 435 | 441 | 432 | 441 | 8,500 |
2023/01/20 | 425 | 439 | 424 | 435 | 13,000 |
2023/01/19 | 425 | 440 | 420 | 438 | 13,300 |
2023/01/18 | 422 | 435 | 413 | 429 | 20,200 |
2023/01/17 | 400 | 438 | 397 | 429 | 76,200 |
2023/01/16 | 417 | 423 | 389 | 395 | 36,000 |
2023/01/13 | 436 | 438 | 420 | 420 | 13,800 |
2023/01/12 | 438 | 439 | 430 | 437 | 11,400 |
2023/01/11 | 433 | 442 | 433 | 440 | 4,900 |
2023/01/10 | 455 | 456 | 433 | 433 | 36,700 |
2023/01/06 | 438 | 445 | 430 | 445 | 32,900 |
2023/01/05 | 436 | 439 | 423 | 439 | 16,400 |
2023/01/04 | 447 | 447 | 428 | 428 | 15,900 |