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 |
---|---|---|---|---|---|
2023/12/29 | 750 | 766 | 745 | 752 | 35,300 |
2023/12/28 | 723 | 765 | 717 | 756 | 102,500 |
2023/12/27 | 715 | 731 | 704 | 723 | 90,400 |
2023/12/26 | 718 | 733 | 708 | 716 | 82,500 |
2023/12/25 | 702 | 720 | 702 | 718 | 75,700 |
2023/12/22 | 691 | 709 | 675 | 705 | 109,300 |
2023/12/21 | 696 | 710 | 694 | 695 | 32,200 |
2023/12/20 | 685 | 709 | 677 | 708 | 134,900 |
2023/12/19 | 711 | 717 | 665 | 685 | 200,200 |
2023/12/18 | 730 | 759 | 701 | 720 | 265,700 |
2023/12/15 | 724 | 739 | 717 | 724 | 45,900 |
2023/12/14 | 725 | 739 | 712 | 724 | 86,200 |
2023/12/13 | 712 | 738 | 712 | 724 | 57,600 |
2023/12/12 | 723 | 726 | 706 | 722 | 137,600 |
2023/12/11 | 728 | 735 | 710 | 735 | 78,400 |
2023/12/08 | 736 | 757 | 720 | 735 | 106,400 |
2023/12/07 | 761 | 772 | 742 | 744 | 72,300 |
2023/12/06 | 771 | 781 | 763 | 766 | 50,800 |
2023/12/05 | 783 | 797 | 774 | 780 | 46,500 |
2023/12/04 | 767 | 797 | 760 | 795 | 119,200 |
2023/12/01 | 780 | 788 | 750 | 768 | 115,500 |
2023/11/30 | 763 | 780 | 751 | 780 | 71,500 |
2023/11/29 | 759 | 769 | 751 | 763 | 68,500 |
2023/11/28 | 798 | 798 | 758 | 765 | 150,200 |
2023/11/27 | 780 | 805 | 775 | 800 | 182,800 |
2023/11/24 | 772 | 802 | 758 | 775 | 126,700 |
2023/11/22 | 803 | 811 | 763 | 767 | 253,700 |
2023/11/21 | 771 | 802 | 750 | 800 | 140,600 |
2023/11/20 | 735 | 776 | 730 | 775 | 179,500 |
2023/11/17 | 723 | 744 | 712 | 731 | 141,600 |
2023/11/16 | 719 | 730 | 701 | 730 | 40,100 |
2023/11/15 | 705 | 728 | 696 | 717 | 105,100 |
2023/11/14 | 675 | 728 | 660 | 710 | 290,100 |
2023/11/13 | 679 | 679 | 654 | 655 | 95,500 |
2023/11/10 | 680 | 685 | 654 | 669 | 62,900 |
2023/11/09 | 695 | 698 | 671 | 680 | 81,300 |
2023/11/08 | 675 | 705 | 672 | 702 | 135,700 |
2023/11/07 | 662 | 676 | 662 | 670 | 47,500 |
2023/11/06 | 657 | 683 | 650 | 662 | 92,600 |
2023/11/02 | 660 | 694 | 647 | 648 | 168,800 |
2023/11/01 | 661 | 667 | 657 | 657 | 28,000 |
2023/10/31 | 649 | 665 | 638 | 665 | 49,100 |
2023/10/30 | 666 | 666 | 649 | 649 | 24,100 |
2023/10/27 | 652 | 660 | 635 | 656 | 60,800 |
2023/10/26 | 663 | 667 | 651 | 651 | 28,600 |
2023/10/25 | 675 | 683 | 666 | 670 | 60,400 |
2023/10/24 | 665 | 679 | 636 | 677 | 86,300 |
2023/10/23 | 680 | 691 | 668 | 668 | 43,600 |
2023/10/20 | 665 | 690 | 663 | 680 | 40,400 |
2023/10/19 | 685 | 695 | 665 | 669 | 49,100 |
2023/10/18 | 678 | 708 | 672 | 700 | 53,700 |
2023/10/17 | 662 | 684 | 660 | 684 | 77,300 |
2023/10/16 | 650 | 668 | 646 | 655 | 116,600 |
2023/10/13 | 739 | 766 | 678 | 678 | 223,300 |
2023/10/12 | 693 | 730 | 693 | 724 | 55,100 |
2023/10/11 | 700 | 709 | 689 | 695 | 27,000 |
2023/10/10 | 720 | 732 | 690 | 698 | 95,100 |
2023/10/06 | 736 | 736 | 715 | 719 | 68,200 |
2023/10/05 | 714 | 739 | 714 | 735 | 88,100 |
2023/10/04 | 721 | 743 | 706 | 715 | 117,100 |
2023/10/03 | 774 | 782 | 735 | 736 | 182,400 |
2023/10/02 | 801 | 808 | 757 | 759 | 195,500 |
2023/09/29 | 815 | 834 | 797 | 798 | 120,000 |
2023/09/28 | 816 | 846 | 806 | 814 | 142,600 |
2023/09/27 | 800 | 840 | 792 | 823 | 200,500 |
2023/09/26 | 766 | 847 | 766 | 815 | 372,200 |
2023/09/25 | 745 | 785 | 736 | 772 | 108,800 |
2023/09/22 | 760 | 791 | 702 | 759 | 525,700 |
2023/09/21 | 750 | 774 | 722 | 734 | 144,100 |
2023/09/20 | 746 | 768 | 740 | 758 | 70,600 |
2023/09/19 | 747 | 764 | 743 | 745 | 75,600 |
2023/09/15 | 762 | 770 | 733 | 747 | 128,200 |
2023/09/14 | 740 | 776 | 734 | 768 | 129,600 |
2023/09/13 | 735 | 747 | 709 | 735 | 150,200 |
2023/09/12 | 697 | 742 | 690 | 735 | 213,300 |
2023/09/11 | 692 | 703 | 679 | 690 | 77,500 |
2023/09/08 | 667 | 707 | 667 | 688 | 147,700 |
2023/09/07 | 696 | 704 | 671 | 673 | 97,400 |
2023/09/06 | 667 | 709 | 665 | 707 | 108,100 |
2023/09/05 | 652 | 675 | 652 | 673 | 84,500 |
2023/09/04 | 650 | 671 | 637 | 657 | 105,800 |
2023/09/01 | 638 | 655 | 620 | 655 | 92,600 |
2023/08/31 | 648 | 651 | 631 | 633 | 47,800 |
2023/08/30 | 652 | 664 | 645 | 648 | 58,500 |
2023/08/29 | 638 | 662 | 638 | 655 | 49,600 |
2023/08/28 | 638 | 661 | 638 | 648 | 92,500 |
2023/08/25 | 625 | 646 | 616 | 638 | 55,500 |
2023/08/24 | 640 | 646 | 625 | 625 | 54,900 |
2023/08/23 | 614 | 646 | 614 | 646 | 55,800 |
2023/08/22 | 631 | 638 | 613 | 617 | 63,900 |
2023/08/21 | 625 | 645 | 623 | 637 | 78,500 |
2023/08/18 | 605 | 645 | 598 | 622 | 176,600 |
2023/08/17 | 621 | 633 | 603 | 614 | 276,200 |
2023/08/16 | 670 | 681 | 630 | 630 | 928,200 |
2023/08/15 | 780 | 780 | 780 | 780 | 7,500 |
2023/08/14 | 926 | 933 | 912 | 930 | 47,500 |
2023/08/10 | 960 | 961 | 925 | 933 | 75,500 |
2023/08/09 | 981 | 1,001 | 967 | 969 | 102,600 |
2023/08/08 | 1,000 | 1,037 | 981 | 992 | 131,200 |
2023/08/07 | 933 | 1,037 | 928 | 995 | 341,700 |
2023/08/04 | 889 | 945 | 878 | 942 | 159,100 |
2023/08/03 | 855 | 890 | 855 | 885 | 34,600 |
2023/08/02 | 888 | 893 | 867 | 867 | 29,900 |
2023/08/01 | 863 | 892 | 863 | 889 | 52,600 |
2023/07/31 | 849 | 874 | 846 | 863 | 43,300 |
2023/07/28 | 835 | 845 | 822 | 835 | 56,600 |
2023/07/27 | 850 | 855 | 836 | 839 | 71,100 |
2023/07/26 | 874 | 875 | 853 | 859 | 41,700 |
2023/07/25 | 863 | 882 | 849 | 882 | 43,600 |
2023/07/24 | 855 | 869 | 853 | 866 | 30,300 |
2023/07/21 | 853 | 858 | 844 | 855 | 39,300 |
2023/07/20 | 872 | 872 | 843 | 853 | 72,300 |
2023/07/19 | 873 | 880 | 857 | 861 | 40,800 |
2023/07/18 | 900 | 900 | 873 | 873 | 51,600 |
2023/07/14 | 900 | 909 | 887 | 899 | 34,800 |
2023/07/13 | 871 | 898 | 864 | 892 | 47,500 |
2023/07/12 | 896 | 896 | 863 | 871 | 50,700 |
2023/07/11 | 880 | 911 | 880 | 896 | 79,100 |
2023/07/10 | 868 | 884 | 854 | 875 | 48,300 |
2023/07/07 | 853 | 873 | 850 | 866 | 55,000 |
2023/07/06 | 897 | 897 | 845 | 856 | 132,100 |
2023/07/05 | 920 | 925 | 897 | 900 | 89,700 |
2023/07/04 | 910 | 915 | 890 | 905 | 42,300 |
2023/07/03 | 881 | 910 | 881 | 906 | 45,000 |
2023/06/30 | 870 | 895 | 860 | 881 | 54,600 |
2023/06/29 | 870 | 877 | 857 | 858 | 39,100 |
2023/06/28 | 875 | 875 | 844 | 855 | 67,400 |
2023/06/27 | 886 | 886 | 854 | 875 | 164,900 |
2023/06/26 | 909 | 920 | 892 | 901 | 82,100 |
2023/06/23 | 915 | 917 | 886 | 896 | 78,300 |
2023/06/22 | 908 | 933 | 905 | 909 | 69,400 |
2023/06/21 | 890 | 931 | 887 | 917 | 119,000 |
2023/06/20 | 879 | 890 | 871 | 890 | 47,000 |
2023/06/19 | 867 | 900 | 866 | 885 | 108,700 |
2023/06/16 | 836 | 864 | 833 | 856 | 71,000 |
2023/06/15 | 860 | 860 | 826 | 838 | 112,200 |
2023/06/14 | 883 | 889 | 859 | 860 | 65,100 |
2023/06/13 | 906 | 906 | 872 | 873 | 65,700 |
2023/06/12 | 866 | 906 | 852 | 899 | 103,600 |
2023/06/09 | 870 | 882 | 857 | 860 | 70,600 |
2023/06/08 | 901 | 901 | 868 | 868 | 55,100 |
2023/06/07 | 898 | 900 | 871 | 896 | 64,000 |
2023/06/06 | 885 | 894 | 871 | 891 | 43,700 |
2023/06/05 | 866 | 892 | 856 | 880 | 71,300 |
2023/06/02 | 865 | 871 | 847 | 863 | 54,900 |
2023/06/01 | 876 | 878 | 861 | 867 | 51,100 |
2023/05/31 | 897 | 906 | 873 | 884 | 91,100 |
2023/05/30 | 890 | 899 | 863 | 897 | 135,900 |
2023/05/29 | 860 | 890 | 842 | 878 | 127,200 |
2023/05/26 | 918 | 920 | 864 | 868 | 132,400 |
2023/05/25 | 943 | 957 | 878 | 903 | 275,700 |
2023/05/24 | 906 | 935 | 906 | 928 | 175,100 |
2023/05/23 | 872 | 914 | 872 | 902 | 176,500 |
2023/05/22 | 832 | 875 | 832 | 872 | 68,800 |
2023/05/19 | 834 | 853 | 825 | 839 | 78,700 |
2023/05/18 | 844 | 845 | 829 | 839 | 70,400 |
2023/05/17 | 849 | 869 | 832 | 846 | 130,300 |
2023/05/16 | 818 | 863 | 818 | 860 | 215,600 |
2023/05/15 | 811 | 827 | 794 | 818 | 120,400 |
2023/05/12 | 819 | 827 | 806 | 810 | 89,700 |
2023/05/11 | 836 | 857 | 821 | 827 | 126,400 |
2023/05/10 | 830 | 846 | 820 | 837 | 56,700 |
2023/05/09 | 847 | 847 | 823 | 829 | 108,800 |
2023/05/08 | 815 | 844 | 811 | 842 | 140,200 |
2023/05/02 | 820 | 832 | 808 | 814 | 102,900 |
2023/05/01 | 844 | 856 | 814 | 825 | 235,800 |
2023/04/28 | 852 | 885 | 838 | 856 | 155,800 |
2023/04/27 | 852 | 874 | 846 | 855 | 128,700 |
2023/04/26 | 860 | 872 | 846 | 852 | 234,200 |
2023/04/25 | 894 | 904 | 863 | 867 | 246,900 |
2023/04/24 | 925 | 934 | 894 | 903 | 227,600 |
2023/04/21 | 972 | 977 | 924 | 940 | 294,700 |
2023/04/20 | 965 | 1,018 | 950 | 959 | 583,800 |
2023/04/19 | 988 | 1,067 | 938 | 957 | 1,270,900 |
2023/04/18 | 938 | 1,026 | 926 | 1,002 | 1,120,300 |
2023/04/17 | 970 | 975 | 881 | 904 | 784,100 |
2023/04/14 | 1,093 | 1,093 | 955 | 961 | 2,180,500 |
2023/04/13 | 933 | 959 | 926 | 943 | 123,500 |
2023/04/12 | 975 | 989 | 923 | 942 | 282,500 |
2023/04/11 | 934 | 1,002 | 926 | 985 | 305,600 |
2023/04/10 | 1,034 | 1,077 | 900 | 944 | 851,300 |
2023/04/07 | 1,019 | 1,033 | 998 | 1,013 | 108,100 |
2023/04/06 | 1,019 | 1,033 | 990 | 1,000 | 179,900 |
2023/04/05 | 1,031 | 1,066 | 1,025 | 1,046 | 179,300 |
2023/04/04 | 1,016 | 1,050 | 1,000 | 1,044 | 178,800 |
2023/04/03 | 990 | 1,047 | 988 | 1,036 | 259,200 |
2023/03/31 | 970 | 1,009 | 970 | 975 | 164,000 |
2023/03/30 | 989 | 1,010 | 958 | 973 | 166,100 |
2023/03/29 | 1,002 | 1,003 | 955 | 974 | 238,600 |
2023/03/28 | 1,015 | 1,068 | 1,012 | 1,020 | 160,000 |
2023/03/27 | 1,100 | 1,100 | 995 | 1,010 | 384,100 |
2023/03/24 | 1,055 | 1,110 | 1,020 | 1,108 | 303,600 |
2023/03/23 | 1,018 | 1,054 | 1,011 | 1,047 | 134,200 |
2023/03/22 | 1,024 | 1,058 | 1,005 | 1,039 | 208,100 |
2023/03/20 | 1,030 | 1,042 | 975 | 995 | 252,600 |
2023/03/17 | 1,047 | 1,074 | 990 | 1,042 | 304,800 |
2023/03/16 | 944 | 1,023 | 935 | 1,017 | 343,100 |
2023/03/15 | 1,014 | 1,048 | 974 | 1,019 | 483,000 |
2023/03/14 | 1,113 | 1,133 | 961 | 969 | 896,000 |
2023/03/13 | 1,105 | 1,182 | 1,095 | 1,143 | 706,900 |
2023/03/10 | 1,165 | 1,216 | 1,116 | 1,131 | 567,600 |
2023/03/09 | 1,209 | 1,247 | 1,160 | 1,191 | 510,700 |
2023/03/08 | 1,309 | 1,309 | 1,165 | 1,185 | 883,000 |
2023/03/07 | 1,340 | 1,340 | 1,262 | 1,325 | 570,900 |
2023/03/06 | 1,345 | 1,404 | 1,273 | 1,325 | 1,719,800 |
2023/03/03 | 1,199 | 1,319 | 1,186 | 1,319 | 1,099,800 |
2023/03/02 | 1,117 | 1,221 | 1,109 | 1,207 | 810,500 |
2023/03/01 | 1,140 | 1,162 | 1,082 | 1,126 | 474,000 |
2023/02/28 | 1,158 | 1,239 | 1,115 | 1,140 | 697,000 |
2023/02/27 | 1,180 | 1,192 | 1,085 | 1,128 | 928,900 |
2023/02/24 | 1,147 | 1,226 | 1,145 | 1,210 | 1,652,100 |
2023/02/22 | 1,244 | 1,338 | 1,113 | 1,148 | 3,848,600 |
2023/02/21 | 980 | 1,305 | 972 | 1,242 | 5,545,000 |
2023/02/20 | 1,040 | 1,100 | 960 | 1,005 | 2,136,700 |
2023/02/17 | 1,050 | 1,052 | 929 | 950 | 752,500 |
2023/02/16 | 1,000 | 1,125 | 1,000 | 1,031 | 929,000 |
2023/02/15 | 1,011 | 1,040 | 963 | 1,010 | 845,900 |
2023/02/14 | 941 | 1,020 | 903 | 998 | 1,677,800 |
2023/02/13 | 796 | 954 | 788 | 954 | 2,234,000 |
2023/02/10 | 829 | 839 | 782 | 804 | 498,700 |
2023/02/09 | 837 | 855 | 810 | 825 | 723,900 |
2023/02/08 | 800 | 875 | 787 | 845 | 1,184,600 |
2023/02/07 | 804 | 823 | 777 | 797 | 756,900 |
2023/02/06 | 760 | 825 | 728 | 809 | 1,780,800 |
2023/02/03 | 835 | 863 | 721 | 732 | 3,926,000 |
2023/02/02 | 721 | 790 | 706 | 790 | 1,523,400 |
2023/02/01 | 655 | 745 | 647 | 690 | 1,799,600 |
2023/01/31 | 659 | 659 | 640 | 645 | 127,200 |
2023/01/30 | 690 | 705 | 653 | 659 | 283,800 |
2023/01/27 | 710 | 729 | 692 | 696 | 231,700 |
2023/01/26 | 691 | 754 | 687 | 725 | 683,600 |
2023/01/25 | 694 | 729 | 675 | 681 | 456,300 |
2023/01/24 | 670 | 694 | 659 | 684 | 270,200 |
2023/01/23 | 700 | 706 | 659 | 660 | 375,800 |
2023/01/20 | 664 | 702 | 656 | 700 | 391,300 |
2023/01/19 | 619 | 694 | 613 | 674 | 703,800 |
2023/01/18 | 600 | 636 | 592 | 627 | 263,900 |
2023/01/17 | 640 | 671 | 603 | 607 | 791,400 |
2023/01/16 | 592 | 661 | 587 | 638 | 538,500 |
2023/01/13 | 560 | 664 | 560 | 612 | 1,904,600 |
2023/01/12 | 582 | 590 | 562 | 564 | 135,200 |
2023/01/11 | 576 | 600 | 566 | 582 | 181,400 |
2023/01/10 | 541 | 581 | 541 | 575 | 206,100 |
2023/01/06 | 515 | 545 | 511 | 529 | 109,500 |
2023/01/05 | 540 | 546 | 520 | 520 | 86,700 |
2023/01/04 | 556 | 566 | 532 | 533 | 146,000 |