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
2021/12/30 699 699 671 680 27,100
2021/12/29 674 709 662 700 105,000
2021/12/28 650 660 634 634 47,700
2021/12/27 670 678 647 656 48,100
2021/12/24 680 693 664 670 42,300
2021/12/23 691 696 655 694 50,100
2021/12/22 692 700 677 682 31,200
2021/12/21 698 717 661 700 94,900
2021/12/20 657 684 648 681 60,300
2021/12/17 655 667 639 647 33,900
2021/12/16 642 673 635 665 80,900
2021/12/15 613 710 613 632 299,300
2021/12/14 615 626 600 610 49,900
2021/12/13 636 645 621 623 28,500
2021/12/10 655 669 632 642 34,500
2021/12/09 649 730 649 665 121,700
2021/12/08 614 707 608 665 181,400
2021/12/07 625 630 607 616 26,900
2021/12/06 618 625 606 625 26,500
2021/12/03 602 618 601 618 11,500
2021/12/02 601 619 590 602 65,100
2021/12/01 608 612 598 611 32,400
2021/11/30 622 625 607 607 30,200
2021/11/29 610 627 610 612 19,400
2021/11/26 622 632 611 622 13,100
2021/11/25 619 656 603 639 32,100
2021/11/24 605 619 602 619 5,200
2021/11/22 608 615 604 612 7,700
2021/11/19 611 611 602 608 8,600
2021/11/18 617 620 606 611 12,200
2021/11/17 631 638 613 619 9,700
2021/11/16 627 630 613 622 39,100
2021/11/15 610 624 610 623 20,200
2021/11/12 614 621 608 617 8,200
2021/11/11 623 623 611 619 15,300
2021/11/10 626 632 625 629 12,900
2021/11/09 677 695 627 630 79,600
2021/11/08 666 671 656 667 15,300
2021/11/05 699 699 645 666 69,400
2021/11/04 704 708 699 699 7,600
2021/11/02 714 714 693 704 17,600
2021/11/01 721 721 701 705 5,600
2021/10/29 715 715 706 706 10,100
2021/10/28 730 730 711 715 7,300
2021/10/27 718 727 714 715 6,800
2021/10/26 713 728 712 718 5,400
2021/10/25 730 730 712 712 6,900
2021/10/22 712 754 712 730 23,500
2021/10/21 730 730 710 710 33,600
2021/10/20 743 743 708 727 76,400
2021/10/19 768 769 743 750 42,100
2021/10/18 786 786 741 757 212,400
2021/10/15 891 937 891 891 8,900
2021/10/14 890 901 880 891 9,300
2021/10/13 894 898 885 890 3,600
2021/10/12 907 910 896 896 4,400
2021/10/11 899 907 893 907 4,800
2021/10/08 902 905 898 898 2,600
2021/10/07 898 912 898 901 4,500
2021/10/06 904 904 893 895 2,400
2021/10/05 893 909 886 899 7,200
2021/10/04 919 920 901 902 7,600
2021/10/01 902 919 900 919 4,300
2021/09/30 906 912 906 907 800
2021/09/29 905 918 901 912 11,200
2021/09/28 931 932 913 920 5,400
2021/09/27 939 950 930 931 10,900
2021/09/24 925 949 925 939 7,200
2021/09/22 918 930 915 930 2,900
2021/09/21 921 930 915 925 4,100
2021/09/17 918 936 916 936 4,200
2021/09/16 944 944 920 923 12,500
2021/09/15 951 954 924 944 5,900
2021/09/14 979 979 940 951 5,500
2021/09/13 965 966 953 966 3,000
2021/09/10 981 987 961 974 7,000
2021/09/09 974 983 968 968 2,400
2021/09/08 1,000 1,000 967 995 13,200
2021/09/07 993 1,020 985 1,010 17,600
2021/09/06 983 990 952 990 11,400
2021/09/03 953 978 946 975 11,300
2021/09/02 958 970 945 956 10,500
2021/09/01 940 978 920 967 31,200
2021/08/31 936 958 920 948 28,200
2021/08/30 1,007 1,007 942 943 71,800
2021/08/27 1,085 1,123 986 1,018 311,000
2021/08/26 900 1,025 900 1,025 66,600
2021/08/25 873 875 858 875 8,000
2021/08/24 858 858 833 850 8,400
2021/08/23 872 872 829 843 23,600
2021/08/20 876 888 856 857 13,400
2021/08/19 876 900 876 876 7,600
2021/08/18 866 900 866 885 9,800
2021/08/17 856 890 856 876 5,200
2021/08/16 885 887 854 869 32,700
2021/08/13 885 900 852 861 21,100
2021/08/12 891 900 876 885 17,800
2021/08/11 890 900 881 891 6,800
2021/08/10 860 887 860 884 7,800
2021/08/06 875 881 850 860 9,600
2021/08/05 895 898 856 883 12,300
2021/08/04 900 900 880 895 18,900
2021/08/03 890 917 889 908 26,000
2021/08/02 911 930 853 889 43,600
2021/07/30 953 953 909 926 46,300
2021/07/29 922 952 922 949 2,300
2021/07/28 941 956 935 935 9,500
2021/07/27 963 968 942 960 7,700
2021/07/26 961 966 934 943 31,800
2021/07/21 961 975 940 946 17,000
2021/07/20 980 990 952 961 46,000
2021/07/19 992 1,005 981 988 18,300
2021/07/16 997 1,021 995 1,013 7,900
2021/07/15 1,010 1,023 995 1,007 15,700
2021/07/14 1,007 1,037 1,007 1,013 15,600
2021/07/13 1,037 1,037 1,005 1,007 24,800
2021/07/12 1,036 1,055 1,025 1,037 15,800
2021/07/09 1,010 1,119 999 1,036 123,600
2021/07/08 1,055 1,062 982 1,000 63,800
2021/07/07 1,050 1,120 1,050 1,076 54,000
2021/07/06 1,049 1,090 1,033 1,071 44,900
2021/07/05 1,046 1,080 1,026 1,048 68,500
2021/07/02 1,130 1,133 1,055 1,069 53,100
2021/07/01 1,127 1,135 1,081 1,090 71,300
2021/06/30 1,193 1,196 1,100 1,127 96,500
2021/06/29 1,222 1,250 1,173 1,188 53,800
2021/06/28 1,250 1,284 1,220 1,230 86,900
2021/06/25 1,173 1,329 1,173 1,220 306,100
2021/06/24 1,200 1,285 1,157 1,157 84,700
2021/06/23 1,148 1,250 1,118 1,238 231,800
2021/06/22 1,030 1,149 1,020 1,149 272,000
2021/06/21 978 1,025 963 999 34,000
2021/06/18 995 1,018 964 964 17,200
2021/06/17 1,000 1,038 985 995 35,700
2021/06/16 932 1,005 906 1,005 37,500
2021/06/15 964 1,069 936 947 218,700
2021/06/14 875 979 850 964 74,700
2021/06/11 842 870 831 860 17,900
2021/06/10 845 845 830 830 6,500
2021/06/09 843 864 833 845 11,100
2021/06/08 828 840 816 832 9,900
2021/06/07 829 830 826 828 1,600
2021/06/04 833 833 828 831 3,600
2021/06/03 832 837 826 834 3,300
2021/06/02 834 839 830 832 3,500
2021/06/01 847 847 831 835 1,600
2021/05/31 850 850 830 840 6,200
2021/05/28 853 865 848 851 5,100
2021/05/27 860 865 847 857 7,200
2021/05/26 843 870 841 846 7,400
2021/05/25 838 846 837 843 2,300
2021/05/24 842 860 838 838 3,200
2021/05/21 830 858 820 857 14,400
2021/05/20 820 835 817 829 4,600
2021/05/19 829 835 817 828 5,100
2021/05/18 810 823 810 819 8,800
2021/05/17 871 871 805 807 41,500
2021/05/14 886 886 858 871 3,500
2021/05/13 870 880 838 856 19,000
2021/05/12 915 915 864 885 33,900
2021/05/11 917 929 914 919 7,500
2021/05/10 919 933 918 927 6,900
2021/05/07 924 929 916 929 6,200
2021/05/06 923 928 916 924 4,000
2021/04/30 929 929 919 919 5,300
2021/04/28 930 935 920 929 6,000
2021/04/27 922 925 920 920 4,600
2021/04/26 924 933 918 922 3,500
2021/04/23 926 945 919 921 11,700
2021/04/22 930 933 920 926 4,600
2021/04/21 916 934 916 930 14,100
2021/04/20 951 951 912 929 13,700
2021/04/19 944 964 944 950 23,000
2021/04/16 926 944 923 940 13,400
2021/04/15 927 932 926 926 6,200
2021/04/14 934 935 927 927 2,900
2021/04/13 933 940 925 926 4,400
2021/04/12 926 932 925 927 4,000
2021/04/09 922 940 921 935 7,100
2021/04/08 933 933 919 921 10,000
2021/04/07 924 950 920 934 11,000
2021/04/06 930 943 923 925 6,100
2021/04/05 944 944 924 925 14,500
2021/04/02 945 954 927 930 13,400
2021/04/01 1,006 1,006 945 945 22,200
2021/03/31 925 985 920 984 19,900
2021/03/30 920 924 911 913 15,500
2021/03/29 941 941 922 922 14,800
2021/03/26 955 955 937 941 5,500
2021/03/25 940 959 936 943 7,400
2021/03/24 973 973 943 947 12,700
2021/03/23 979 994 972 980 8,700
2021/03/22 967 980 954 978 8,800
2021/03/19 994 994 975 975 3,600
2021/03/18 994 994 981 985 5,500
2021/03/17 968 1,005 966 988 12,600
2021/03/16 964 981 964 978 6,100
2021/03/15 968 975 964 964 4,100
2021/03/12 950 973 942 958 13,100
2021/03/11 942 949 935 945 8,700
2021/03/10 911 950 911 934 16,100
2021/03/09 937 938 919 920 18,900
2021/03/08 969 969 937 937 9,500
2021/03/05 993 993 942 954 26,400
2021/03/04 987 993 977 985 14,500
2021/03/03 1,014 1,015 981 997 16,400
2021/03/02 999 1,005 990 1,000 11,700
2021/03/01 993 1,000 985 998 16,800
2021/02/26 1,003 1,004 988 992 13,900
2021/02/25 1,001 1,003 980 1,003 32,700
2021/02/24 1,018 1,023 994 995 47,400
2021/02/22 1,020 1,038 1,010 1,019 15,700
2021/02/19 1,055 1,065 1,010 1,024 31,700
2021/02/18 1,095 1,095 1,053 1,058 16,300
2021/02/17 1,057 1,096 1,049 1,096 21,600
2021/02/16 1,055 1,061 1,035 1,043 29,500
2021/02/15 1,072 1,081 1,050 1,052 26,600
2021/02/12 1,100 1,118 1,082 1,089 28,000
2021/02/10 1,089 1,092 1,072 1,073 19,100
2021/02/09 1,126 1,128 1,084 1,089 26,900
2021/02/08 1,100 1,105 1,084 1,097 18,200
2021/02/05 1,100 1,120 1,086 1,090 23,600
2021/02/04 1,120 1,178 1,100 1,103 36,800
2021/02/03 1,109 1,155 1,072 1,119 43,200
2021/02/02 1,080 1,100 1,071 1,090 20,800
2021/02/01 1,056 1,146 1,056 1,087 22,200
2021/01/29 1,103 1,133 1,082 1,086 28,600
2021/01/28 1,120 1,149 1,100 1,100 40,600
2021/01/27 1,151 1,172 1,135 1,143 41,600
2021/01/26 1,182 1,200 1,155 1,170 51,800
2021/01/25 1,219 1,343 1,203 1,212 304,800
2021/01/22 1,108 1,240 1,096 1,199 184,700
2021/01/21 1,075 1,118 1,075 1,098 42,700
2021/01/20 1,083 1,090 1,060 1,078 26,900
2021/01/19 1,090 1,093 1,075 1,083 25,300
2021/01/18 1,059 1,085 1,053 1,080 25,400
2021/01/15 1,071 1,135 1,021 1,089 133,800
2021/01/14 1,143 1,143 1,060 1,084 117,300
2021/01/13 1,180 1,188 1,155 1,155 70,700
2021/01/12 1,213 1,213 1,171 1,195 51,000
2021/01/08 1,244 1,244 1,205 1,216 77,200
2021/01/07 1,255 1,330 1,220 1,248 166,900
2021/01/06 1,194 1,309 1,178 1,255 299,900
2021/01/05 1,209 1,289 1,160 1,168 337,000
2021/01/04 1,323 1,323 1,204 1,239 326,900

このページの先頭へ