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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/13 | 263 | 264 | 257 | 262 | 1,800 |
| 2024/09/12 | 262 | 265 | 259 | 263 | 2,700 |
| 2024/09/11 | 267 | 267 | 257 | 260 | 5,900 |
| 2024/09/10 | 271 | 271 | 265 | 269 | 2,700 |
| 2024/09/09 | 265 | 271 | 261 | 267 | 2,900 |
| 2024/09/06 | 275 | 275 | 265 | 265 | 4,000 |
| 2024/09/05 | 270 | 279 | 270 | 272 | 3,200 |
| 2024/09/04 | 278 | 278 | 270 | 272 | 10,200 |
| 2024/09/03 | 279 | 282 | 277 | 280 | 7,200 |
| 2024/09/02 | 273 | 280 | 272 | 280 | 6,500 |
| 2024/08/30 | 279 | 280 | 270 | 275 | 7,400 |
| 2024/08/29 | 273 | 281 | 269 | 270 | 9,900 |
| 2024/08/28 | 272 | 273 | 265 | 272 | 4,700 |
| 2024/08/27 | 270 | 273 | 265 | 272 | 11,200 |
| 2024/08/26 | 260 | 270 | 257 | 266 | 16,600 |
| 2024/08/23 | 265 | 265 | 258 | 263 | 1,700 |
| 2024/08/22 | 267 | 267 | 257 | 263 | 5,900 |
| 2024/08/21 | 265 | 272 | 260 | 264 | 6,800 |
| 2024/08/20 | 255 | 267 | 253 | 267 | 14,400 |
| 2024/08/19 | 263 | 269 | 254 | 255 | 10,100 |
| 2024/08/16 | 261 | 265 | 252 | 259 | 13,500 |
| 2024/08/15 | 260 | 262 | 258 | 258 | 14,100 |
| 2024/08/14 | 253 | 260 | 244 | 256 | 15,300 |
| 2024/08/13 | 260 | 260 | 249 | 251 | 7,500 |
| 2024/08/09 | 247 | 249 | 239 | 242 | 12,500 |
| 2024/08/08 | 236 | 243 | 235 | 240 | 5,600 |
| 2024/08/07 | 217 | 247 | 217 | 236 | 34,100 |
| 2024/08/06 | 225 | 253 | 225 | 241 | 37,700 |
| 2024/08/05 | 250 | 260 | 200 | 223 | 104,500 |
| 2024/08/02 | 289 | 289 | 259 | 261 | 98,200 |
| 2024/08/01 | 303 | 303 | 292 | 293 | 7,600 |
| 2024/07/31 | 295 | 303 | 292 | 303 | 7,200 |
| 2024/07/30 | 301 | 303 | 294 | 298 | 12,100 |
| 2024/07/29 | 301 | 301 | 296 | 298 | 7,100 |
| 2024/07/26 | 301 | 304 | 294 | 295 | 19,200 |
| 2024/07/25 | 306 | 309 | 297 | 299 | 56,600 |
| 2024/07/24 | 312 | 316 | 308 | 308 | 15,600 |
| 2024/07/23 | 316 | 317 | 311 | 311 | 18,500 |
| 2024/07/22 | 320 | 323 | 310 | 313 | 63,800 |
| 2024/07/19 | 323 | 324 | 317 | 317 | 26,700 |
| 2024/07/18 | 328 | 328 | 322 | 322 | 21,900 |
| 2024/07/17 | 325 | 331 | 325 | 328 | 25,800 |
| 2024/07/16 | 332 | 335 | 322 | 325 | 59,400 |
| 2024/07/12 | 333 | 343 | 327 | 330 | 248,600 |
| 2024/07/11 | 362 | 400 | 362 | 387 | 115,300 |
| 2024/07/10 | 357 | 368 | 352 | 360 | 26,100 |
| 2024/07/09 | 358 | 359 | 354 | 356 | 7,800 |
| 2024/07/08 | 362 | 362 | 350 | 358 | 9,300 |
| 2024/07/05 | 362 | 362 | 356 | 357 | 7,300 |
| 2024/07/04 | 361 | 361 | 356 | 358 | 7,500 |
| 2024/07/03 | 367 | 367 | 360 | 361 | 7,200 |
| 2024/07/02 | 360 | 368 | 357 | 360 | 12,800 |
| 2024/07/01 | 366 | 366 | 351 | 356 | 14,700 |
| 2024/06/28 | 361 | 361 | 356 | 359 | 6,600 |
| 2024/06/27 | 357 | 363 | 353 | 357 | 8,000 |
| 2024/06/26 | 359 | 363 | 354 | 359 | 12,800 |
| 2024/06/25 | 354 | 360 | 349 | 360 | 11,300 |
| 2024/06/24 | 353 | 353 | 345 | 353 | 11,500 |
| 2024/06/21 | 352 | 352 | 342 | 352 | 13,200 |
| 2024/06/20 | 351 | 356 | 345 | 347 | 7,400 |
| 2024/06/19 | 350 | 358 | 346 | 351 | 7,100 |
| 2024/06/18 | 365 | 365 | 346 | 350 | 19,000 |
| 2024/06/17 | 352 | 359 | 344 | 355 | 9,300 |
| 2024/06/14 | 359 | 359 | 340 | 351 | 19,700 |
| 2024/06/13 | 368 | 368 | 359 | 360 | 14,000 |
| 2024/06/12 | 374 | 374 | 356 | 367 | 25,600 |
| 2024/06/11 | 349 | 374 | 349 | 369 | 51,000 |
| 2024/06/10 | 340 | 350 | 340 | 348 | 22,300 |
| 2024/06/07 | 342 | 342 | 338 | 338 | 11,000 |
| 2024/06/06 | 354 | 354 | 341 | 341 | 12,100 |
| 2024/06/05 | 341 | 351 | 338 | 351 | 24,900 |
| 2024/06/04 | 354 | 354 | 337 | 342 | 44,000 |
| 2024/06/03 | 360 | 360 | 337 | 347 | 35,500 |
| 2024/05/31 | 344 | 352 | 344 | 352 | 4,100 |
| 2024/05/30 | 347 | 349 | 336 | 344 | 16,100 |
| 2024/05/29 | 368 | 368 | 345 | 354 | 24,300 |
| 2024/05/28 | 349 | 364 | 341 | 364 | 58,500 |
| 2024/05/27 | 351 | 362 | 337 | 344 | 32,700 |
| 2024/05/24 | 357 | 361 | 345 | 351 | 15,200 |
| 2024/05/23 | 371 | 371 | 344 | 361 | 71,100 |
| 2024/05/22 | 359 | 374 | 353 | 370 | 68,500 |
| 2024/05/21 | 352 | 358 | 342 | 355 | 39,800 |
| 2024/05/20 | 338 | 352 | 331 | 348 | 49,700 |
| 2024/05/17 | 320 | 344 | 319 | 339 | 73,300 |
| 2024/05/16 | 320 | 323 | 317 | 320 | 32,900 |
| 2024/05/15 | 325 | 330 | 320 | 320 | 25,100 |
| 2024/05/14 | 318 | 325 | 317 | 325 | 16,600 |
| 2024/05/13 | 316 | 320 | 315 | 319 | 13,100 |
| 2024/05/10 | 327 | 327 | 312 | 314 | 65,900 |
| 2024/05/09 | 324 | 325 | 322 | 323 | 14,600 |
| 2024/05/08 | 323 | 327 | 321 | 322 | 11,200 |
| 2024/05/07 | 329 | 334 | 320 | 321 | 61,100 |
| 2024/05/02 | 332 | 335 | 327 | 328 | 19,600 |
| 2024/05/01 | 325 | 338 | 325 | 332 | 53,400 |
| 2024/04/30 | 341 | 345 | 321 | 325 | 121,500 |
| 2024/04/26 | 349 | 350 | 339 | 343 | 42,900 |
| 2024/04/25 | 380 | 380 | 352 | 352 | 53,600 |
| 2024/04/24 | 374 | 393 | 374 | 381 | 56,700 |
| 2024/04/23 | 375 | 377 | 360 | 376 | 66,500 |
| 2024/04/22 | 360 | 374 | 358 | 373 | 73,200 |
| 2024/04/19 | 385 | 393 | 350 | 353 | 220,700 |
| 2024/04/18 | 390 | 405 | 376 | 386 | 334,200 |
| 2024/04/17 | 410 | 444 | 380 | 385 | 1,977,800 |
| 2024/04/16 | 403 | 429 | 375 | 404 | 1,091,600 |
| 2024/04/15 | 431 | 450 | 376 | 390 | 3,454,700 |
| 2024/04/12 | 352 | 400 | 346 | 400 | 3,133,800 |
| 2024/04/11 | 321 | 340 | 315 | 320 | 97,500 |
| 2024/04/10 | 314 | 324 | 311 | 324 | 10,500 |
| 2024/04/09 | 312 | 315 | 311 | 315 | 9,300 |
| 2024/04/08 | 312 | 312 | 308 | 312 | 5,500 |
| 2024/04/05 | 309 | 311 | 303 | 309 | 11,400 |
| 2024/04/04 | 315 | 315 | 308 | 312 | 11,900 |
| 2024/04/03 | 313 | 317 | 311 | 317 | 17,300 |
| 2024/04/02 | 319 | 324 | 314 | 316 | 14,400 |
| 2024/04/01 | 317 | 322 | 316 | 318 | 18,300 |
| 2024/03/29 | 324 | 324 | 317 | 319 | 20,800 |
| 2024/03/28 | 324 | 328 | 322 | 324 | 6,600 |
| 2024/03/27 | 326 | 333 | 322 | 327 | 21,900 |
| 2024/03/26 | 328 | 333 | 324 | 324 | 40,900 |
| 2024/03/25 | 321 | 363 | 317 | 322 | 343,100 |
| 2024/03/22 | 310 | 315 | 307 | 307 | 19,200 |
| 2024/03/21 | 315 | 315 | 306 | 307 | 16,900 |
| 2024/03/19 | 313 | 319 | 305 | 312 | 68,900 |
| 2024/03/18 | 302 | 345 | 302 | 315 | 246,800 |
| 2024/03/15 | 300 | 303 | 295 | 295 | 15,000 |
| 2024/03/14 | 297 | 300 | 296 | 300 | 14,700 |
| 2024/03/13 | 295 | 297 | 293 | 297 | 9,900 |
| 2024/03/12 | 288 | 295 | 285 | 295 | 28,400 |
| 2024/03/11 | 297 | 298 | 288 | 288 | 29,900 |
| 2024/03/08 | 298 | 301 | 297 | 297 | 11,200 |
| 2024/03/07 | 296 | 300 | 296 | 300 | 8,900 |
| 2024/03/06 | 297 | 301 | 293 | 299 | 12,500 |
| 2024/03/05 | 296 | 299 | 290 | 297 | 14,500 |
| 2024/03/04 | 302 | 302 | 290 | 296 | 21,900 |
| 2024/03/01 | 306 | 306 | 302 | 302 | 5,200 |
| 2024/02/29 | 314 | 316 | 303 | 306 | 38,400 |
| 2024/02/28 | 303 | 318 | 302 | 311 | 35,400 |
| 2024/02/27 | 301 | 310 | 296 | 304 | 26,700 |
| 2024/02/26 | 294 | 305 | 293 | 303 | 19,700 |
| 2024/02/22 | 297 | 297 | 293 | 294 | 8,200 |
| 2024/02/21 | 294 | 298 | 293 | 297 | 1,900 |
| 2024/02/20 | 295 | 300 | 291 | 294 | 15,000 |
| 2024/02/19 | 298 | 298 | 286 | 295 | 15,900 |
| 2024/02/16 | 286 | 295 | 286 | 293 | 19,300 |
| 2024/02/15 | 295 | 295 | 281 | 287 | 32,000 |
| 2024/02/14 | 301 | 301 | 295 | 298 | 11,000 |
| 2024/02/13 | 305 | 307 | 299 | 302 | 17,200 |
| 2024/02/09 | 304 | 306 | 302 | 302 | 9,500 |
| 2024/02/08 | 306 | 307 | 301 | 306 | 7,300 |
| 2024/02/07 | 307 | 307 | 303 | 304 | 1,900 |
| 2024/02/06 | 309 | 309 | 304 | 308 | 5,700 |
| 2024/02/05 | 307 | 310 | 302 | 309 | 8,900 |
| 2024/02/02 | 308 | 308 | 300 | 306 | 8,400 |
| 2024/02/01 | 309 | 309 | 300 | 300 | 18,100 |
| 2024/01/31 | 311 | 311 | 306 | 309 | 4,800 |
| 2024/01/30 | 307 | 312 | 302 | 312 | 10,300 |
| 2024/01/29 | 307 | 312 | 306 | 307 | 8,300 |
| 2024/01/26 | 311 | 315 | 307 | 307 | 11,300 |
| 2024/01/25 | 309 | 315 | 308 | 315 | 6,400 |
| 2024/01/24 | 316 | 316 | 309 | 309 | 8,800 |
| 2024/01/23 | 318 | 318 | 309 | 316 | 18,600 |
| 2024/01/22 | 306 | 320 | 286 | 314 | 53,100 |
| 2024/01/19 | 292 | 306 | 292 | 306 | 6,900 |
| 2024/01/18 | 299 | 304 | 289 | 291 | 17,800 |
| 2024/01/17 | 299 | 304 | 290 | 291 | 30,100 |
| 2024/01/16 | 311 | 311 | 288 | 298 | 31,900 |
| 2024/01/15 | 315 | 315 | 305 | 307 | 14,800 |
| 2024/01/12 | 317 | 317 | 303 | 315 | 48,200 |
| 2024/01/11 | 318 | 322 | 311 | 322 | 37,800 |
| 2024/01/10 | 316 | 359 | 309 | 310 | 252,300 |
| 2024/01/09 | 300 | 315 | 298 | 315 | 35,700 |
| 2024/01/05 | 293 | 314 | 292 | 302 | 61,400 |
| 2024/01/04 | 293 | 294 | 286 | 287 | 10,600 |