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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 877 | 889 | 868 | 883 | 71,600 |
| 2025/05/30 | 852 | 880 | 852 | 880 | 72,500 |
| 2025/05/29 | 849 | 860 | 844 | 852 | 17,900 |
| 2025/05/28 | 862 | 874 | 846 | 853 | 29,600 |
| 2025/05/27 | 849 | 863 | 849 | 862 | 14,800 |
| 2025/05/26 | 842 | 865 | 841 | 852 | 22,500 |
| 2025/05/23 | 853 | 873 | 836 | 841 | 59,500 |
| 2025/05/22 | 835 | 861 | 835 | 845 | 36,500 |
| 2025/05/21 | 860 | 863 | 845 | 845 | 38,400 |
| 2025/05/20 | 860 | 875 | 851 | 860 | 43,200 |
| 2025/05/19 | 860 | 870 | 840 | 845 | 99,100 |
| 2025/05/16 | 867 | 905 | 859 | 905 | 94,200 |
| 2025/05/15 | 831 | 862 | 816 | 858 | 52,500 |
| 2025/05/14 | 841 | 847 | 808 | 816 | 40,800 |
| 2025/05/13 | 814 | 861 | 814 | 840 | 124,600 |
| 2025/05/12 | 800 | 802 | 783 | 791 | 92,600 |
| 2025/05/09 | 793 | 817 | 792 | 808 | 44,500 |
| 2025/05/08 | 805 | 805 | 794 | 796 | 31,400 |
| 2025/05/07 | 811 | 814 | 798 | 806 | 39,200 |
| 2025/05/02 | 813 | 821 | 804 | 812 | 37,700 |
| 2025/05/01 | 827 | 838 | 808 | 816 | 47,700 |
| 2025/04/30 | 820 | 830 | 815 | 822 | 12,300 |
| 2025/04/28 | 817 | 838 | 817 | 824 | 29,800 |
| 2025/04/25 | 834 | 834 | 809 | 822 | 60,300 |
| 2025/04/24 | 869 | 869 | 820 | 826 | 54,400 |
| 2025/04/23 | 861 | 866 | 847 | 854 | 33,700 |
| 2025/04/22 | 860 | 865 | 846 | 846 | 37,000 |
| 2025/04/21 | 885 | 891 | 865 | 865 | 61,700 |
| 2025/04/18 | 852 | 890 | 851 | 879 | 83,300 |
| 2025/04/17 | 821 | 853 | 821 | 837 | 61,400 |
| 2025/04/16 | 830 | 831 | 813 | 821 | 37,000 |
| 2025/04/15 | 818 | 837 | 818 | 821 | 47,300 |
| 2025/04/14 | 816 | 840 | 810 | 818 | 88,200 |
| 2025/04/11 | 799 | 816 | 777 | 804 | 106,700 |
| 2025/04/10 | 825 | 837 | 782 | 784 | 87,400 |
| 2025/04/09 | 800 | 808 | 719 | 750 | 231,800 |
| 2025/04/08 | 740 | 762 | 740 | 762 | 77,500 |
| 2025/04/07 | 677 | 711 | 662 | 662 | 274,300 |
| 2025/04/04 | 811 | 825 | 741 | 787 | 291,200 |
| 2025/04/03 | 816 | 846 | 803 | 835 | 179,500 |
| 2025/04/02 | 851 | 869 | 831 | 846 | 89,300 |
| 2025/04/01 | 874 | 895 | 857 | 857 | 93,400 |
| 2025/03/31 | 896 | 898 | 869 | 874 | 87,300 |
| 2025/03/28 | 856 | 911 | 856 | 896 | 93,600 |
| 2025/03/27 | 870 | 872 | 850 | 851 | 68,400 |
| 2025/03/26 | 886 | 891 | 870 | 881 | 59,200 |
| 2025/03/25 | 906 | 911 | 871 | 891 | 106,900 |
| 2025/03/24 | 950 | 950 | 882 | 891 | 219,200 |
| 2025/03/21 | 869 | 879 | 859 | 879 | 98,100 |
| 2025/03/19 | 840 | 865 | 840 | 865 | 58,400 |
| 2025/03/18 | 851 | 873 | 847 | 850 | 110,500 |
| 2025/03/17 | 834 | 857 | 821 | 845 | 94,100 |
| 2025/03/14 | 817 | 827 | 801 | 814 | 67,900 |
| 2025/03/13 | 830 | 848 | 802 | 812 | 172,300 |
| 2025/03/12 | 782 | 814 | 782 | 800 | 96,100 |
| 2025/03/11 | 774 | 783 | 758 | 782 | 72,900 |
| 2025/03/10 | 775 | 778 | 759 | 777 | 34,200 |
| 2025/03/07 | 773 | 780 | 767 | 777 | 31,400 |
| 2025/03/06 | 774 | 774 | 761 | 774 | 50,600 |
| 2025/03/05 | 776 | 791 | 770 | 772 | 46,800 |
| 2025/03/04 | 780 | 785 | 760 | 785 | 76,000 |
| 2025/03/03 | 778 | 792 | 771 | 783 | 43,000 |
| 2025/02/28 | 815 | 829 | 770 | 776 | 143,800 |
| 2025/02/27 | 789 | 824 | 779 | 818 | 127,500 |
| 2025/02/26 | 775 | 782 | 764 | 777 | 32,500 |
| 2025/02/25 | 764 | 780 | 751 | 772 | 65,200 |
| 2025/02/21 | 761 | 777 | 761 | 764 | 57,600 |
| 2025/02/20 | 790 | 790 | 765 | 774 | 155,100 |
| 2025/02/19 | 807 | 830 | 787 | 788 | 165,300 |
| 2025/02/18 | 789 | 804 | 777 | 792 | 105,700 |
| 2025/02/17 | 810 | 828 | 786 | 786 | 216,400 |
| 2025/02/14 | 818 | 836 | 806 | 809 | 149,200 |
| 2025/02/13 | 819 | 827 | 803 | 811 | 93,200 |
| 2025/02/12 | 820 | 833 | 800 | 813 | 182,600 |
| 2025/02/10 | 822 | 837 | 793 | 818 | 651,500 |
| 2025/02/07 | 1,029 | 1,048 | 1,002 | 1,002 | 164,300 |
| 2025/02/06 | 1,000 | 1,024 | 979 | 1,024 | 165,000 |
| 2025/02/05 | 992 | 1,027 | 992 | 1,004 | 170,400 |
| 2025/02/04 | 1,040 | 1,040 | 996 | 1,002 | 202,300 |
| 2025/02/03 | 1,072 | 1,072 | 1,038 | 1,038 | 87,400 |
| 2025/01/31 | 1,030 | 1,074 | 1,027 | 1,072 | 81,700 |
| 2025/01/30 | 1,055 | 1,055 | 1,026 | 1,045 | 129,400 |
| 2025/01/29 | 1,041 | 1,067 | 1,023 | 1,056 | 131,200 |
| 2025/01/28 | 1,060 | 1,060 | 1,022 | 1,041 | 138,300 |
| 2025/01/27 | 1,065 | 1,088 | 1,039 | 1,052 | 134,800 |
| 2025/01/24 | 1,078 | 1,101 | 1,021 | 1,057 | 261,100 |
| 2025/01/23 | 1,150 | 1,151 | 1,094 | 1,106 | 139,000 |
| 2025/01/22 | 1,150 | 1,186 | 1,135 | 1,172 | 224,100 |
| 2025/01/21 | 1,180 | 1,219 | 1,122 | 1,150 | 269,000 |
| 2025/01/20 | 1,249 | 1,265 | 1,181 | 1,210 | 163,300 |
| 2025/01/17 | 1,283 | 1,283 | 1,086 | 1,195 | 609,600 |
| 2025/01/16 | 1,191 | 1,322 | 1,186 | 1,290 | 443,100 |
| 2025/01/15 | 1,094 | 1,268 | 1,080 | 1,221 | 662,100 |
| 2025/01/14 | 1,140 | 1,219 | 1,093 | 1,120 | 850,300 |
| 2025/01/10 | 1,044 | 1,074 | 1,029 | 1,050 | 160,300 |
| 2025/01/09 | 964 | 1,062 | 964 | 1,044 | 346,600 |
| 2025/01/08 | 1,006 | 1,025 | 941 | 968 | 217,600 |
| 2025/01/07 | 898 | 1,025 | 895 | 1,016 | 374,900 |
| 2025/01/06 | 868 | 900 | 868 | 891 | 121,200 |
| 2024/12/30 | 844 | 879 | 844 | 873 | 82,200 |
| 2024/12/27 | 798 | 845 | 798 | 835 | 99,200 |
| 2024/12/26 | 808 | 824 | 799 | 802 | 78,500 |
| 2024/12/25 | 816 | 824 | 801 | 812 | 64,400 |
| 2024/12/24 | 806 | 828 | 805 | 816 | 57,600 |
| 2024/12/23 | 810 | 836 | 798 | 809 | 69,900 |
| 2024/12/20 | 812 | 825 | 803 | 810 | 40,400 |
| 2024/12/19 | 812 | 828 | 797 | 812 | 69,100 |
| 2024/12/18 | 847 | 847 | 820 | 820 | 55,700 |
| 2024/12/17 | 846 | 865 | 843 | 851 | 50,200 |
| 2024/12/16 | 864 | 864 | 840 | 843 | 25,600 |
| 2024/12/13 | 868 | 868 | 848 | 861 | 22,900 |
| 2024/12/12 | 861 | 869 | 852 | 861 | 35,800 |
| 2024/12/11 | 859 | 879 | 854 | 868 | 44,900 |
| 2024/12/10 | 845 | 870 | 845 | 864 | 55,300 |
| 2024/12/09 | 826 | 846 | 826 | 835 | 29,600 |
| 2024/12/06 | 821 | 841 | 821 | 834 | 42,200 |
| 2024/12/05 | 836 | 863 | 828 | 828 | 65,100 |
| 2024/12/04 | 850 | 853 | 828 | 838 | 47,800 |
| 2024/12/03 | 846 | 858 | 834 | 850 | 38,500 |
| 2024/12/02 | 851 | 851 | 821 | 835 | 80,500 |
| 2024/11/29 | 857 | 872 | 840 | 851 | 99,600 |
| 2024/11/28 | 890 | 900 | 870 | 872 | 78,900 |
| 2024/11/27 | 905 | 910 | 868 | 899 | 108,400 |
| 2024/11/26 | 900 | 912 | 881 | 891 | 115,000 |
| 2024/11/25 | 854 | 914 | 850 | 902 | 227,600 |
| 2024/11/22 | 860 | 866 | 843 | 845 | 78,700 |
| 2024/11/21 | 851 | 891 | 849 | 860 | 153,600 |
| 2024/11/20 | 910 | 956 | 866 | 881 | 444,400 |
| 2024/11/19 | 780 | 930 | 780 | 904 | 801,500 |
| 2024/11/18 | 776 | 790 | 766 | 780 | 57,200 |
| 2024/11/15 | 815 | 821 | 780 | 785 | 82,000 |
| 2024/11/14 | 816 | 841 | 810 | 816 | 47,000 |
| 2024/11/13 | 846 | 866 | 812 | 846 | 138,200 |
| 2024/11/12 | 823 | 847 | 820 | 845 | 51,500 |
| 2024/11/11 | 805 | 835 | 801 | 816 | 49,200 |
| 2024/11/08 | 808 | 823 | 808 | 809 | 20,900 |
| 2024/11/07 | 819 | 840 | 814 | 815 | 23,000 |
| 2024/11/06 | 809 | 830 | 802 | 823 | 28,800 |
| 2024/11/05 | 819 | 830 | 810 | 810 | 31,000 |
| 2024/11/01 | 829 | 829 | 811 | 823 | 33,200 |
| 2024/10/31 | 839 | 845 | 834 | 844 | 10,300 |
| 2024/10/30 | 854 | 854 | 838 | 838 | 21,400 |
| 2024/10/29 | 830 | 854 | 830 | 852 | 43,500 |
| 2024/10/28 | 763 | 837 | 763 | 830 | 67,000 |
| 2024/10/25 | 771 | 790 | 766 | 778 | 70,700 |
| 2024/10/24 | 820 | 820 | 786 | 786 | 45,100 |
| 2024/10/23 | 840 | 840 | 805 | 805 | 48,700 |
| 2024/10/22 | 848 | 848 | 829 | 840 | 29,900 |
| 2024/10/21 | 823 | 855 | 821 | 849 | 37,600 |
| 2024/10/18 | 836 | 836 | 811 | 821 | 44,000 |
| 2024/10/17 | 838 | 843 | 817 | 821 | 31,800 |
| 2024/10/16 | 846 | 853 | 830 | 838 | 32,700 |