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

クリングルファーマ(4884)の株価時系列情報

クリングルファーマ(4884)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
2026/03/27 378 395 378 395 35,100
2026/03/26 385 387 380 382 43,900
2026/03/25 377 388 377 385 43,800
2026/03/24 374 384 370 379 73,500
2026/03/23 373 374 365 368 56,600
2026/03/19 392 392 377 379 68,800
2026/03/18 392 397 392 397 10,500
2026/03/17 396 397 391 392 33,600
2026/03/16 394 398 389 393 30,300
2026/03/13 394 397 389 397 47,500
2026/03/12 424 424 396 398 159,300
2026/03/11 420 437 413 416 336,100
2026/03/10 412 412 402 410 22,100
2026/03/09 401 406 390 401 50,900
2026/03/06 393 415 393 415 55,300
2026/03/05 384 399 381 399 44,900
2026/03/04 390 390 373 378 62,000
2026/03/03 390 395 386 395 24,100
2026/03/02 392 398 383 395 33,600
2026/02/27 385 395 385 395 49,100
2026/02/26 385 386 382 385 21,100
2026/02/25 373 384 373 382 31,000
2026/02/24 386 386 374 374 47,800
2026/02/20 394 395 383 384 55,700
2026/02/19 390 390 385 386 11,200
2026/02/18 373 387 373 385 33,000
2026/02/17 379 381 374 379 26,900
2026/02/16 389 389 377 377 83,400
2026/02/13 397 400 391 392 39,300
2026/02/12 387 405 387 405 84,900
2026/02/10 377 385 377 382 24,500
2026/02/09 376 382 368 375 45,600
2026/02/06 377 377 370 372 49,400
2026/02/05 379 384 378 378 19,800
2026/02/04 385 387 377 380 61,500
2026/02/03 387 389 382 385 45,300
2026/02/02 395 397 387 387 26,900
2026/01/30 395 396 390 391 33,900
2026/01/29 387 395 385 395 28,200
2026/01/28 389 391 385 387 36,900
2026/01/27 398 398 387 390 54,700
2026/01/26 403 403 397 399 15,000
2026/01/23 394 404 394 404 58,300
2026/01/22 400 401 391 391 49,900
2026/01/21 413 413 399 399 57,300
2026/01/20 415 421 407 414 57,100
2026/01/19 417 419 412 413 45,900
2026/01/16 419 419 410 419 58,500
2026/01/15 405 421 400 418 118,300
2026/01/14 397 405 394 403 57,200
2026/01/13 408 409 393 397 76,100
2026/01/09 411 438 403 408 462,000
2026/01/08 395 413 395 411 111,800
2026/01/07 393 396 390 392 61,400
2026/01/06 392 396 389 392 30,500
2026/01/05 389 395 382 392 73,800
2025/12/30 387 393 380 389 48,000
2025/12/29 380 388 376 385 92,200
2025/12/26 378 381 375 379 103,300
2025/12/25 378 380 376 380 39,400
2025/12/24 383 384 377 378 35,300
2025/12/23 380 384 380 381 37,800
2025/12/22 389 391 377 381 38,700
2025/12/19 378 397 378 388 146,800
2025/12/18 376 380 374 377 32,200
2025/12/17 386 386 375 378 63,500
2025/12/16 384 386 380 384 23,400
2025/12/15 375 411 375 382 360,400
2025/12/12 381 383 378 378 82,300
2025/12/11 394 394 381 381 45,200
2025/12/10 395 395 388 394 60,000
2025/12/09 395 397 387 394 47,700
2025/12/08 391 399 391 393 50,800
2025/12/05 392 395 390 392 16,200
2025/12/04 395 396 390 396 36,500
2025/12/03 393 393 384 391 97,100
2025/12/02 409 410 382 393 233,100
2025/12/01 417 417 405 406 80,800
2025/11/28 418 422 417 417 29,500
2025/11/27 420 422 417 418 19,800
2025/11/26 416 438 416 420 242,300
2025/11/25 417 434 415 418 68,100
2025/11/21 411 420 409 418 52,100
2025/11/20 416 418 413 413 22,100
2025/11/19 421 424 407 414 81,800
2025/11/18 435 445 419 419 60,400
2025/11/17 434 444 429 429 81,400
2025/11/14 426 435 425 428 72,000
2025/11/13 431 434 426 430 53,800
2025/11/12 428 433 424 429 47,200
2025/11/11 430 430 423 428 18,000
2025/11/10 428 433 427 428 42,900
2025/11/07 426 428 422 425 31,900
2025/11/06 432 438 427 427 58,500
2025/11/05 431 432 423 431 46,700
2025/11/04 428 435 421 435 64,700
2025/10/31 428 440 428 436 60,500
2025/10/30 428 438 428 430 45,000
2025/10/29 438 441 423 429 148,900
2025/10/28 448 449 437 439 55,400
2025/10/27 450 454 448 449 42,100
2025/10/24 457 460 450 450 24,300
2025/10/23 458 462 457 457 29,500
2025/10/22 458 463 458 461 22,000
2025/10/21 454 463 454 458 41,400
2025/10/20 457 462 447 454 79,800
2025/10/17 458 469 448 449 93,300
2025/10/16 457 463 452 453 35,500
2025/10/15 450 457 450 452 31,000
2025/10/14 456 458 442 450 105,800
2025/10/10 461 470 455 461 85,200
2025/10/09 465 467 454 457 120,200
2025/10/08 470 475 454 475 108,800
2025/10/07 454 488 450 465 256,700
2025/10/06 455 456 439 454 63,100
2025/10/03 445 463 440 449 153,300
2025/10/02 451 455 438 438 97,700
2025/10/01 464 464 452 452 98,900
2025/09/30 463 476 462 462 74,800
2025/09/29 460 470 460 463 81,600
2025/09/26 475 477 467 467 56,400
2025/09/25 487 487 476 476 62,800
2025/09/24 487 489 479 486 76,400
2025/09/22 484 495 484 490 71,700
2025/09/19 487 491 481 486 83,100
2025/09/18 491 494 486 488 37,300
2025/09/17 494 502 490 491 56,700
2025/09/16 491 496 483 494 74,100
2025/09/12 489 493 485 489 23,300
2025/09/11 496 496 489 489 42,800
2025/09/10 486 492 480 491 78,600
2025/09/09 498 500 486 486 73,800
2025/09/08 498 503 493 496 56,200
2025/09/05 489 497 487 497 30,200
2025/09/04 487 492 483 483 46,300
2025/09/03 502 502 487 487 54,800
2025/09/02 504 508 498 499 82,100
2025/09/01 487 504 487 504 66,300
2025/08/29 495 498 489 489 45,500
2025/08/28 494 497 489 496 54,600
2025/08/27 491 497 484 486 97,500
2025/08/26 476 504 471 485 294,700
2025/08/25 487 489 478 478 116,800
2025/08/22 486 490 481 487 106,300
2025/08/21 493 493 482 483 171,700
2025/08/20 501 501 489 493 173,500
2025/08/19 500 504 491 496 91,300
2025/08/18 498 504 490 493 133,300
2025/08/15 499 506 495 497 114,800
2025/08/14 492 500 490 499 104,000
2025/08/13 489 496 487 491 69,100
2025/08/12 493 501 480 489 262,600
2025/08/08 503 503 493 493 114,100
2025/08/07 499 507 498 503 78,500
2025/08/06 504 506 498 499 89,300
2025/08/05 501 511 501 504 128,000
2025/08/04 495 501 491 500 88,700
2025/08/01 500 508 494 500 181,400
2025/07/31 510 512 498 505 153,300
2025/07/30 505 520 502 512 242,000
2025/07/29 518 520 496 497 416,800
2025/07/28 512 522 506 518 283,300
2025/07/25 522 524 507 512 212,700
2025/07/24 520 524 505 522 316,300
2025/07/23 527 530 519 521 414,400
2025/07/22 538 545 517 522 1,606,800
2025/07/18 578 578 578 578 36,100
2025/07/17 678 678 678 678 12,100
2025/07/16 833 834 817 828 36,500
2025/07/15 850 860 831 832 60,000
2025/07/14 850 855 842 849 29,300
2025/07/11 870 870 843 849 37,000
2025/07/10 863 876 852 859 63,300
2025/07/09 832 863 832 855 55,700
2025/07/08 829 837 819 830 40,000
2025/07/07 824 831 816 825 35,300
2025/07/04 838 850 820 820 52,100
2025/07/03 822 835 818 826 43,900
2025/07/02 843 848 822 822 84,200
2025/07/01 868 868 844 844 51,900
2025/06/30 866 878 858 867 39,400
2025/06/27 859 866 846 851 67,600
2025/06/26 875 881 859 859 67,300
2025/06/25 875 884 871 880 47,500
2025/06/24 883 904 870 882 67,200
2025/06/23 900 917 862 882 94,200
2025/06/20 905 915 893 894 80,200
2025/06/19 935 948 910 910 81,500
2025/06/18 984 984 905 941 262,500
2025/06/17 1,015 1,023 976 989 181,400
2025/06/16 1,005 1,036 992 1,000 195,800
2025/06/13 989 1,038 971 1,020 488,500
2025/06/12 1,098 1,125 962 962 1,336,400
2025/06/11 948 1,008 938 1,008 52,900
2025/06/10 846 865 843 858 23,400
2025/06/09 858 859 846 848 28,300
2025/06/06 888 888 853 859 49,200
2025/06/05 901 920 878 878 67,100
2025/06/04 883 935 883 908 104,400
2025/06/03 880 890 871 883 30,300

このページの先頭へ