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
2022/12/30 532 584 527 572 366,900
2022/12/29 530 553 520 527 121,700
2022/12/28 510 541 510 526 130,400
2022/12/27 490 525 490 510 88,300
2022/12/26 493 509 488 489 64,900
2022/12/23 480 505 480 500 78,100
2022/12/22 515 530 482 487 130,900
2022/12/21 500 526 491 511 88,800
2022/12/20 560 573 502 506 158,600
2022/12/19 609 619 550 562 142,300
2022/12/16 605 630 595 619 119,600
2022/12/15 598 620 582 617 133,200
2022/12/14 600 614 582 596 138,500
2022/12/13 614 614 565 599 300,400
2022/12/12 548 616 544 597 730,300
2022/12/09 526 548 511 543 257,900
2022/12/08 525 579 500 516 434,700
2022/12/07 527 534 512 515 25,100
2022/12/06 518 534 502 526 58,200
2022/12/05 512 542 512 518 119,300
2022/12/02 493 513 485 513 62,500
2022/12/01 510 518 493 495 94,000
2022/11/30 526 530 501 507 104,700
2022/11/29 511 560 510 526 483,300
2022/11/28 506 541 503 521 180,300
2022/11/25 473 514 473 500 71,100
2022/11/24 471 494 471 473 62,100
2022/11/22 481 483 471 471 21,300
2022/11/21 479 495 473 473 36,100
2022/11/18 480 518 478 478 209,100
2022/11/17 479 496 477 479 53,100
2022/11/16 484 487 479 480 25,000
2022/11/15 451 490 451 481 70,000
2022/11/14 471 473 464 467 14,300
2022/11/11 462 471 460 464 23,900
2022/11/10 459 468 458 461 19,900
2022/11/09 462 462 458 462 16,100
2022/11/08 455 469 455 461 28,100
2022/11/07 449 458 449 456 21,300
2022/11/04 448 463 444 450 21,000
2022/11/02 451 458 447 448 34,600
2022/11/01 461 492 442 450 285,400
2022/10/31 471 477 461 477 11,500
2022/10/28 463 473 462 472 26,900
2022/10/27 458 479 452 466 66,900
2022/10/26 455 468 454 460 58,500
2022/10/25 436 474 435 462 119,000
2022/10/24 426 445 425 428 50,800
2022/10/21 432 432 420 425 11,000
2022/10/20 433 434 426 426 13,100
2022/10/19 433 437 430 431 10,400
2022/10/18 435 444 433 436 11,100
2022/10/17 424 440 424 435 28,000
2022/10/14 429 430 424 430 13,000
2022/10/13 427 435 421 421 18,900
2022/10/12 434 443 422 435 59,400
2022/10/11 448 448 433 433 37,600
2022/10/07 442 465 442 452 49,500
2022/10/06 439 453 434 448 67,600
2022/10/05 439 442 430 440 43,300
2022/10/04 430 442 426 431 130,100
2022/10/03 450 466 432 452 126,600
2022/09/30 449 450 429 450 97,000
2022/09/29 428 453 428 453 68,300
2022/09/28 454 481 419 425 401,700
2022/09/27 445 445 433 438 22,700
2022/09/26 436 448 425 445 48,000
2022/09/22 445 460 437 443 95,300
2022/09/21 440 443 422 431 114,100
2022/09/20 456 456 437 443 80,800
2022/09/16 456 458 450 457 39,100
2022/09/15 462 462 453 460 34,700
2022/09/14 472 472 458 462 67,300
2022/09/13 470 495 467 484 100,500
2022/09/12 473 479 460 462 49,900
2022/09/09 468 507 464 470 391,500
2022/09/08 468 468 456 460 22,800
2022/09/07 473 473 454 468 34,300
2022/09/06 470 474 458 474 56,600
2022/09/05 448 469 447 469 45,800
2022/09/02 462 463 448 454 98,400
2022/09/01 467 467 458 464 64,100
2022/08/31 471 480 467 471 71,100
2022/08/30 473 484 467 473 138,500
2022/08/29 494 494 470 473 187,700
2022/08/26 517 519 499 500 115,400
2022/08/25 523 531 515 516 37,500
2022/08/24 515 525 515 523 45,800
2022/08/23 513 525 510 515 45,500
2022/08/22 521 539 514 515 145,800
2022/08/19 545 549 527 530 113,400
2022/08/18 534 549 525 543 209,200
2022/08/17 531 550 531 536 216,200
2022/08/16 515 545 506 541 726,000
2022/08/15 555 555 555 555 13,600
2022/08/12 656 662 630 655 77,400
2022/08/10 684 684 659 664 58,800
2022/08/09 660 684 660 684 29,700
2022/08/08 666 672 647 672 34,800
2022/08/05 672 677 661 675 31,200
2022/08/04 682 692 658 665 75,600
2022/08/03 676 695 676 679 39,000
2022/08/02 693 701 677 679 56,400
2022/08/01 690 704 687 693 29,300
2022/07/29 680 708 676 695 106,400
2022/07/28 715 715 674 674 178,400
2022/07/27 745 757 697 700 210,400
2022/07/26 733 760 728 759 88,500
2022/07/25 741 744 723 734 164,000
2022/07/22 726 769 715 755 165,400
2022/07/21 738 753 720 736 162,200
2022/07/20 768 811 730 738 463,100
2022/07/19 819 834 757 767 369,500
2022/07/15 814 850 792 819 562,000
2022/07/14 850 865 805 814 765,300
2022/07/13 799 822 762 799 1,163,600
2022/07/12 700 860 696 769 3,765,900
2022/07/11 682 720 651 710 478,100
2022/07/08 720 730 670 672 602,300
2022/07/07 665 746 651 672 1,503,300
2022/07/06 673 739 612 646 692,200
2022/07/05 612 652 608 643 155,200
2022/07/04 611 624 594 602 112,300
2022/07/01 619 677 594 616 542,200
2022/06/30 633 639 612 629 58,400
2022/06/29 637 715 621 636 461,900
2022/06/28 603 642 602 640 66,800
2022/06/27 631 631 599 608 103,400
2022/06/24 645 657 611 629 120,900
2022/06/23 608 665 595 646 117,200
2022/06/22 621 625 597 598 40,600
2022/06/21 581 622 579 618 51,100
2022/06/20 595 600 574 578 24,800
2022/06/17 599 610 586 599 21,000
2022/06/16 613 630 596 609 62,700
2022/06/15 618 618 594 595 7,400
2022/06/14 589 614 570 614 40,200
2022/06/13 614 620 583 609 38,200
2022/06/10 600 624 589 624 69,600
2022/06/09 585 598 576 598 15,600
2022/06/08 572 589 570 582 16,800
2022/06/07 587 594 574 575 34,700
2022/06/06 578 591 570 591 10,700
2022/06/03 569 584 563 580 13,900
2022/06/02 568 568 549 560 14,800
2022/06/01 560 564 555 564 12,200
2022/05/31 575 575 550 556 24,300
2022/05/30 573 588 572 572 21,200
2022/05/27 570 575 565 571 12,300
2022/05/26 553 566 553 563 10,700
2022/05/25 581 581 555 555 20,700
2022/05/24 602 603 583 584 15,800
2022/05/23 596 600 584 592 36,200
2022/05/20 565 581 558 573 21,300
2022/05/19 566 572 548 557 24,800
2022/05/18 580 590 574 581 16,300
2022/05/17 568 582 568 577 18,500
2022/05/16 556 595 552 576 27,300
2022/05/13 553 564 545 556 28,000
2022/05/12 589 589 543 543 26,300
2022/05/11 589 595 553 591 30,700
2022/05/10 573 580 542 579 133,000
2022/05/09 627 630 571 583 95,100
2022/05/06 645 645 629 629 6,700
2022/05/02 649 657 631 645 17,500
2022/04/28 653 656 644 651 9,500
2022/04/27 623 653 620 653 23,000
2022/04/26 631 653 625 629 77,600
2022/04/25 648 660 630 633 30,000
2022/04/22 633 660 623 658 45,400
2022/04/21 619 688 618 653 154,600
2022/04/20 647 693 617 628 119,600
2022/04/19 666 666 635 647 25,400
2022/04/18 698 698 654 656 38,900
2022/04/15 675 700 654 698 39,200
2022/04/14 675 684 650 682 50,400
2022/04/13 686 686 666 685 25,100
2022/04/12 702 702 676 676 23,300
2022/04/11 734 734 677 703 54,400
2022/04/08 770 779 705 719 129,000
2022/04/07 851 851 774 779 61,600
2022/04/06 808 869 797 865 60,400
2022/04/05 815 817 804 815 14,100
2022/04/04 801 821 798 809 16,800
2022/04/01 800 816 776 808 21,400
2022/03/31 822 824 775 808 19,500
2022/03/30 795 825 795 820 20,900
2022/03/29 789 813 788 810 25,900
2022/03/28 778 821 762 811 64,100
2022/03/25 896 896 780 800 93,800
2022/03/24 849 896 826 887 37,200
2022/03/23 796 859 791 859 45,000
2022/03/22 809 810 787 792 16,200
2022/03/18 771 799 760 798 39,400
2022/03/17 742 793 731 792 83,500
2022/03/16 703 739 703 739 28,600
2022/03/15 718 720 692 718 40,100
2022/03/14 746 746 694 703 43,900
2022/03/11 712 716 698 716 13,700
2022/03/10 730 730 687 712 46,100
2022/03/09 743 743 669 700 113,600
2022/03/08 760 760 724 745 103,000
2022/03/07 695 730 660 730 62,200
2022/03/04 690 710 673 706 101,100
2022/03/03 724 724 685 698 178,500
2022/03/02 646 699 639 699 98,300
2022/03/01 656 660 638 646 28,200
2022/02/28 641 656 626 652 49,200
2022/02/25 639 640 626 633 18,400
2022/02/24 649 660 619 628 61,800
2022/02/22 618 670 617 657 96,600
2022/02/21 619 625 610 622 19,700
2022/02/18 602 620 602 620 27,900
2022/02/17 617 621 610 612 33,800
2022/02/16 618 628 615 618 17,200
2022/02/15 636 645 613 614 48,200
2022/02/14 622 635 620 626 33,900
2022/02/10 633 640 625 634 30,600
2022/02/09 638 638 624 631 23,200
2022/02/08 639 644 625 639 41,100
2022/02/07 635 669 625 649 64,300
2022/02/04 646 651 630 643 45,300
2022/02/03 667 677 645 646 89,100
2022/02/02 644 688 644 677 160,900
2022/02/01 645 667 635 643 151,300
2022/01/31 655 659 623 635 68,300
2022/01/28 653 670 635 650 39,000
2022/01/27 672 678 633 653 109,300
2022/01/26 689 704 671 675 62,100
2022/01/25 755 755 681 699 126,700
2022/01/24 716 762 687 754 118,200
2022/01/21 693 712 679 707 45,300
2022/01/20 690 715 658 708 100,300
2022/01/19 675 741 669 699 125,000
2022/01/18 646 700 637 688 176,200
2022/01/17 677 682 633 646 64,300
2022/01/14 652 706 636 702 52,700
2022/01/13 655 674 643 667 18,400
2022/01/12 670 690 654 656 39,700
2022/01/11 644 676 644 660 31,700
2022/01/07 653 654 618 652 30,800
2022/01/06 656 662 641 650 37,100
2022/01/05 685 685 661 670 24,000
2022/01/04 681 695 677 682 18,100

このページの先頭へ