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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 864 | 864 | 828 | 850 | 35,500 |
| 2024/10/11 | 876 | 881 | 853 | 853 | 37,900 |
| 2024/10/10 | 873 | 894 | 865 | 888 | 47,600 |
| 2024/10/09 | 855 | 888 | 855 | 878 | 50,900 |
| 2024/10/08 | 845 | 864 | 844 | 861 | 25,600 |
| 2024/10/07 | 856 | 862 | 846 | 859 | 19,600 |
| 2024/10/04 | 853 | 856 | 843 | 856 | 22,200 |
| 2024/10/03 | 859 | 860 | 840 | 854 | 32,700 |
| 2024/10/02 | 860 | 869 | 836 | 852 | 54,400 |
| 2024/10/01 | 843 | 879 | 835 | 875 | 79,500 |
| 2024/09/30 | 847 | 879 | 836 | 847 | 58,800 |
| 2024/09/27 | 839 | 865 | 839 | 862 | 49,300 |
| 2024/09/26 | 850 | 860 | 834 | 839 | 65,100 |
| 2024/09/25 | 857 | 860 | 845 | 850 | 29,200 |
| 2024/09/24 | 874 | 895 | 842 | 857 | 52,000 |
| 2024/09/20 | 871 | 876 | 855 | 873 | 49,300 |
| 2024/09/19 | 828 | 869 | 828 | 868 | 48,200 |
| 2024/09/18 | 827 | 848 | 820 | 831 | 45,600 |
| 2024/09/17 | 850 | 850 | 812 | 816 | 64,000 |
| 2024/09/13 | 857 | 870 | 850 | 850 | 40,200 |
| 2024/09/12 | 840 | 883 | 840 | 872 | 64,600 |
| 2024/09/11 | 868 | 868 | 823 | 838 | 85,400 |
| 2024/09/10 | 866 | 880 | 861 | 876 | 33,100 |
| 2024/09/09 | 810 | 858 | 810 | 856 | 92,200 |
| 2024/09/06 | 909 | 909 | 831 | 855 | 153,500 |
| 2024/09/05 | 875 | 912 | 865 | 895 | 68,200 |
| 2024/09/04 | 890 | 898 | 863 | 882 | 137,200 |
| 2024/09/03 | 904 | 922 | 904 | 920 | 52,000 |
| 2024/09/02 | 927 | 945 | 902 | 904 | 57,600 |
| 2024/08/30 | 920 | 929 | 905 | 925 | 73,600 |
| 2024/08/29 | 911 | 923 | 895 | 920 | 62,100 |
| 2024/08/28 | 976 | 981 | 903 | 911 | 261,800 |
| 2024/08/27 | 889 | 1,000 | 884 | 991 | 306,800 |
| 2024/08/26 | 886 | 905 | 872 | 894 | 80,100 |
| 2024/08/23 | 904 | 911 | 872 | 873 | 200,800 |
| 2024/08/22 | 903 | 924 | 889 | 915 | 96,500 |
| 2024/08/21 | 910 | 930 | 893 | 914 | 143,500 |
| 2024/08/20 | 938 | 959 | 916 | 932 | 118,600 |
| 2024/08/19 | 947 | 976 | 922 | 930 | 190,100 |
| 2024/08/16 | 875 | 925 | 875 | 917 | 180,500 |
| 2024/08/15 | 820 | 872 | 820 | 866 | 159,200 |
| 2024/08/14 | 829 | 842 | 800 | 830 | 225,700 |
| 2024/08/13 | 750 | 885 | 750 | 828 | 472,300 |
| 2024/08/09 | 790 | 798 | 754 | 795 | 162,800 |
| 2024/08/08 | 767 | 819 | 767 | 789 | 189,900 |
| 2024/08/07 | 748 | 813 | 731 | 754 | 306,800 |
| 2024/08/06 | 721 | 776 | 720 | 741 | 426,100 |
| 2024/08/05 | 765 | 793 | 750 | 750 | 470,800 |
| 2024/08/02 | 893 | 931 | 880 | 900 | 249,100 |
| 2024/08/01 | 950 | 956 | 915 | 937 | 169,600 |
| 2024/07/31 | 929 | 967 | 922 | 965 | 161,500 |
| 2024/07/30 | 985 | 985 | 916 | 939 | 221,800 |
| 2024/07/29 | 1,014 | 1,023 | 967 | 985 | 290,000 |
| 2024/07/26 | 980 | 1,047 | 980 | 1,036 | 268,500 |
| 2024/07/25 | 969 | 1,002 | 965 | 980 | 236,200 |
| 2024/07/24 | 1,026 | 1,037 | 978 | 989 | 224,900 |
| 2024/07/23 | 957 | 1,028 | 957 | 1,000 | 274,600 |
| 2024/07/22 | 916 | 973 | 880 | 950 | 405,700 |
| 2024/07/19 | 1,020 | 1,035 | 968 | 981 | 474,000 |
| 2024/07/18 | 1,055 | 1,071 | 1,018 | 1,033 | 219,600 |
| 2024/07/17 | 1,155 | 1,155 | 1,030 | 1,055 | 699,600 |
| 2024/07/16 | 1,092 | 1,154 | 1,074 | 1,147 | 409,100 |
| 2024/07/12 | 1,049 | 1,089 | 1,047 | 1,083 | 209,800 |
| 2024/07/11 | 1,026 | 1,078 | 1,018 | 1,055 | 257,100 |
| 2024/07/10 | 1,044 | 1,055 | 1,016 | 1,036 | 264,800 |
| 2024/07/09 | 1,102 | 1,136 | 1,033 | 1,055 | 475,100 |
| 2024/07/08 | 1,074 | 1,116 | 1,046 | 1,095 | 535,200 |
| 2024/07/05 | 999 | 1,068 | 980 | 1,063 | 563,100 |
| 2024/07/04 | 1,010 | 1,080 | 990 | 997 | 757,200 |
| 2024/07/03 | 933 | 990 | 933 | 990 | 385,400 |
| 2024/07/02 | 996 | 1,023 | 933 | 943 | 641,800 |
| 2024/07/01 | 1,028 | 1,105 | 981 | 1,035 | 1,079,400 |
| 2024/06/28 | 1,251 | 1,257 | 1,055 | 1,118 | 1,220,800 |
| 2024/06/27 | 1,038 | 1,328 | 1,037 | 1,240 | 3,984,900 |
| 2024/06/26 | 1,019 | 1,067 | 988 | 1,028 | 986,800 |
| 2024/06/25 | 973 | 1,008 | 920 | 1,004 | 1,210,300 |
| 2024/06/24 | 787 | 946 | 787 | 946 | 1,051,200 |
| 2024/06/21 | 805 | 811 | 782 | 796 | 195,100 |
| 2024/06/20 | 825 | 831 | 732 | 806 | 569,500 |
| 2024/06/19 | 842 | 854 | 783 | 790 | 307,900 |
| 2024/06/18 | 850 | 869 | 809 | 820 | 255,900 |
| 2024/06/17 | 800 | 862 | 794 | 839 | 286,100 |
| 2024/06/14 | 806 | 811 | 790 | 792 | 174,800 |
| 2024/06/13 | 806 | 884 | 800 | 821 | 305,500 |
| 2024/06/12 | 829 | 845 | 793 | 808 | 254,100 |
| 2024/06/11 | 822 | 891 | 815 | 841 | 498,800 |
| 2024/06/10 | 720 | 829 | 717 | 822 | 516,300 |
| 2024/06/07 | 711 | 720 | 703 | 715 | 39,200 |
| 2024/06/06 | 732 | 740 | 702 | 711 | 173,300 |
| 2024/06/05 | 720 | 731 | 706 | 725 | 139,700 |
| 2024/06/04 | 670 | 724 | 669 | 715 | 163,500 |
| 2024/06/03 | 692 | 704 | 664 | 672 | 163,400 |
| 2024/05/31 | 680 | 697 | 673 | 674 | 84,900 |
| 2024/05/30 | 660 | 709 | 656 | 686 | 220,700 |
| 2024/05/29 | 670 | 689 | 662 | 666 | 148,900 |
| 2024/05/28 | 695 | 740 | 678 | 689 | 926,700 |
| 2024/05/27 | 621 | 650 | 615 | 640 | 181,200 |
| 2024/05/24 | 599 | 615 | 595 | 595 | 55,700 |
| 2024/05/23 | 631 | 633 | 601 | 611 | 74,000 |
| 2024/05/22 | 648 | 654 | 617 | 641 | 99,100 |
| 2024/05/21 | 660 | 667 | 638 | 646 | 117,600 |
| 2024/05/20 | 630 | 669 | 616 | 661 | 298,900 |
| 2024/05/17 | 600 | 663 | 590 | 650 | 672,800 |
| 2024/05/16 | 590 | 594 | 572 | 574 | 50,600 |
| 2024/05/15 | 595 | 610 | 583 | 590 | 83,000 |
| 2024/05/14 | 530 | 612 | 527 | 602 | 251,900 |
| 2024/05/13 | 548 | 548 | 531 | 538 | 54,100 |
| 2024/05/10 | 539 | 551 | 535 | 545 | 28,400 |
| 2024/05/09 | 559 | 559 | 532 | 539 | 44,000 |
| 2024/05/08 | 554 | 566 | 553 | 558 | 19,400 |
| 2024/05/07 | 574 | 583 | 556 | 559 | 76,100 |
| 2024/05/02 | 569 | 578 | 559 | 574 | 26,900 |
| 2024/05/01 | 583 | 583 | 565 | 575 | 46,900 |
| 2024/04/30 | 555 | 567 | 548 | 563 | 42,200 |
| 2024/04/26 | 545 | 571 | 541 | 545 | 93,900 |
| 2024/04/25 | 587 | 587 | 558 | 564 | 69,100 |
| 2024/04/24 | 587 | 590 | 578 | 583 | 34,500 |
| 2024/04/23 | 594 | 595 | 578 | 584 | 35,300 |
| 2024/04/22 | 577 | 585 | 547 | 585 | 110,700 |
| 2024/04/19 | 584 | 600 | 560 | 571 | 181,400 |
| 2024/04/18 | 566 | 578 | 561 | 564 | 33,500 |
| 2024/04/17 | 560 | 587 | 547 | 566 | 73,700 |
| 2024/04/16 | 585 | 588 | 560 | 565 | 68,100 |
| 2024/04/15 | 600 | 603 | 585 | 593 | 67,000 |
| 2024/04/12 | 581 | 605 | 576 | 602 | 116,200 |
| 2024/04/11 | 594 | 603 | 575 | 583 | 102,900 |
| 2024/04/10 | 597 | 624 | 586 | 598 | 222,100 |
| 2024/04/09 | 575 | 619 | 570 | 617 | 278,100 |
| 2024/04/08 | 525 | 562 | 522 | 561 | 119,900 |
| 2024/04/05 | 519 | 521 | 505 | 512 | 34,600 |
| 2024/04/04 | 524 | 526 | 510 | 521 | 39,900 |
| 2024/04/03 | 511 | 518 | 496 | 518 | 36,600 |
| 2024/04/02 | 538 | 542 | 515 | 525 | 61,400 |
| 2024/04/01 | 537 | 557 | 527 | 548 | 97,500 |
| 2024/03/29 | 510 | 535 | 507 | 527 | 50,900 |
| 2024/03/28 | 517 | 528 | 505 | 507 | 46,500 |
| 2024/03/27 | 539 | 540 | 513 | 514 | 76,700 |
| 2024/03/26 | 547 | 550 | 523 | 530 | 99,900 |
| 2024/03/25 | 570 | 584 | 557 | 557 | 113,800 |
| 2024/03/22 | 560 | 580 | 550 | 570 | 163,400 |
| 2024/03/21 | 541 | 585 | 536 | 570 | 292,200 |
| 2024/03/19 | 490 | 540 | 490 | 521 | 220,100 |
| 2024/03/18 | 471 | 495 | 471 | 485 | 145,000 |
| 2024/03/15 | 465 | 479 | 464 | 466 | 62,200 |
| 2024/03/14 | 451 | 478 | 450 | 473 | 87,900 |
| 2024/03/13 | 460 | 466 | 448 | 452 | 64,600 |
| 2024/03/12 | 462 | 467 | 456 | 460 | 35,000 |
| 2024/03/11 | 465 | 483 | 461 | 462 | 61,500 |
| 2024/03/08 | 456 | 475 | 453 | 473 | 67,900 |
| 2024/03/07 | 469 | 469 | 453 | 457 | 51,700 |
| 2024/03/06 | 465 | 470 | 459 | 466 | 47,900 |
| 2024/03/05 | 471 | 475 | 456 | 463 | 93,700 |
| 2024/03/04 | 490 | 498 | 468 | 471 | 125,400 |
| 2024/03/01 | 461 | 493 | 459 | 475 | 177,900 |
| 2024/02/29 | 480 | 487 | 461 | 461 | 175,800 |
| 2024/02/28 | 460 | 491 | 458 | 487 | 245,900 |
| 2024/02/27 | 436 | 457 | 436 | 452 | 146,600 |
| 2024/02/26 | 436 | 444 | 423 | 433 | 150,700 |
| 2024/02/22 | 417 | 429 | 414 | 420 | 120,800 |
| 2024/02/21 | 440 | 444 | 420 | 425 | 220,300 |
| 2024/02/20 | 424 | 450 | 412 | 440 | 420,500 |
| 2024/02/19 | 411 | 453 | 403 | 417 | 563,600 |
| 2024/02/16 | 420 | 426 | 394 | 403 | 618,700 |
| 2024/02/15 | 453 | 465 | 413 | 413 | 1,399,200 |
| 2024/02/14 | 493 | 493 | 493 | 493 | 211,100 |
| 2024/02/13 | 593 | 593 | 593 | 593 | 3,300 |
| 2024/02/09 | 763 | 775 | 729 | 743 | 148,700 |
| 2024/02/08 | 795 | 795 | 761 | 763 | 78,800 |
| 2024/02/07 | 819 | 826 | 800 | 801 | 71,700 |
| 2024/02/06 | 797 | 835 | 783 | 820 | 86,200 |
| 2024/02/05 | 781 | 799 | 765 | 798 | 52,600 |
| 2024/02/02 | 789 | 792 | 775 | 787 | 58,700 |
| 2024/02/01 | 785 | 791 | 771 | 777 | 33,700 |
| 2024/01/31 | 775 | 795 | 770 | 795 | 43,500 |
| 2024/01/30 | 753 | 791 | 747 | 787 | 108,700 |
| 2024/01/29 | 750 | 756 | 743 | 749 | 42,700 |
| 2024/01/26 | 760 | 764 | 743 | 743 | 40,800 |
| 2024/01/25 | 756 | 765 | 745 | 759 | 45,100 |
| 2024/01/24 | 761 | 764 | 748 | 761 | 39,200 |
| 2024/01/23 | 768 | 775 | 756 | 764 | 46,000 |
| 2024/01/22 | 760 | 776 | 750 | 771 | 42,300 |
| 2024/01/19 | 772 | 781 | 760 | 761 | 37,900 |
| 2024/01/18 | 776 | 776 | 760 | 772 | 35,900 |
| 2024/01/17 | 792 | 792 | 762 | 776 | 130,700 |
| 2024/01/16 | 800 | 801 | 787 | 792 | 32,300 |
| 2024/01/15 | 795 | 802 | 787 | 800 | 63,600 |
| 2024/01/12 | 800 | 802 | 773 | 795 | 127,100 |
| 2024/01/11 | 806 | 810 | 781 | 800 | 157,300 |
| 2024/01/10 | 797 | 797 | 775 | 787 | 48,600 |
| 2024/01/09 | 773 | 801 | 772 | 797 | 121,300 |
| 2024/01/05 | 773 | 783 | 752 | 776 | 57,200 |
| 2024/01/04 | 750 | 774 | 739 | 773 | 75,800 |