4017 (株)クリーマ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 244 | 244 | 241 | 244 | 2,800 | 244 |
| 2024-11-20 | 237 | 249 | 237 | 240 | 21,100 | 240 |
| 2024-11-19 | 238 | 241 | 236 | 237 | 4,900 | 237 |
| 2024-11-18 | 237 | 245 | 231 | 236 | 13,300 | 236 |
| 2024-11-15 | 235 | 237 | 234 | 234 | 6,200 | 234 |
| 2024-11-14 | 233 | 239 | 233 | 237 | 4,500 | 237 |
| 2024-11-13 | 237 | 237 | 232 | 232 | 5,900 | 232 |
| 2024-11-12 | 237 | 238 | 234 | 238 | 1,500 | 238 |
| 2024-11-11 | 233 | 237 | 233 | 236 | 4,800 | 236 |
| 2024-11-08 | 234 | 234 | 232 | 232 | 3,900 | 232 |
| 2024-11-07 | 238 | 238 | 230 | 232 | 12,500 | 232 |
| 2024-11-06 | 229 | 237 | 227 | 231 | 3,900 | 231 |
| 2024-11-05 | 233 | 234 | 231 | 231 | 7,100 | 231 |
| 2024-11-01 | 235 | 236 | 229 | 231 | 18,300 | 231 |
| 2024-10-31 | 238 | 240 | 235 | 237 | 4,300 | 237 |
| 2024-10-30 | 241 | 244 | 237 | 238 | 7,900 | 238 |
| 2024-10-29 | 234 | 250 | 234 | 241 | 25,400 | 241 |
| 2024-10-28 | 230 | 230 | 228 | 229 | 24,800 | 229 |
| 2024-10-25 | 233 | 237 | 228 | 230 | 22,700 | 230 |
| 2024-10-24 | 234 | 237 | 228 | 230 | 15,500 | 230 |
| 2024-10-23 | 246 | 246 | 236 | 238 | 19,200 | 238 |
| 2024-10-22 | 258 | 258 | 244 | 246 | 7,900 | 246 |
| 2024-10-21 | 253 | 258 | 252 | 256 | 3,600 | 256 |
| 2024-10-18 | 259 | 259 | 252 | 253 | 10,700 | 253 |
| 2024-10-17 | 261 | 261 | 255 | 258 | 3,100 | 258 |
| 2024-10-16 | 255 | 264 | 250 | 258 | 9,800 | 258 |
| 2024-10-15 | 259 | 259 | 252 | 256 | 8,800 | 256 |
| 2024-10-11 | 259 | 265 | 256 | 260 | 35,200 | 260 |
| 2024-10-10 | 284 | 285 | 270 | 274 | 48,600 | 274 |
| 2024-10-09 | 269 | 284 | 267 | 284 | 42,900 | 284 |
| 2024-10-08 | 264 | 268 | 264 | 265 | 16,200 | 265 |
| 2024-10-07 | 268 | 268 | 257 | 263 | 7,400 | 263 |
| 2024-10-04 | 261 | 266 | 258 | 260 | 11,600 | 260 |
| 2024-10-03 | 260 | 268 | 260 | 262 | 4,900 | 262 |
| 2024-10-02 | 263 | 265 | 256 | 260 | 4,500 | 260 |
| 2024-10-01 | 264 | 265 | 261 | 265 | 3,700 | 265 |
| 2024-09-30 | 261 | 271 | 256 | 265 | 18,400 | 265 |
| 2024-09-27 | 262 | 262 | 257 | 258 | 1,200 | 258 |
| 2024-09-26 | 262 | 262 | 257 | 257 | 2,400 | 257 |
| 2024-09-25 | 261 | 263 | 255 | 262 | 4,400 | 262 |
| 2024-09-24 | 258 | 262 | 258 | 261 | 6,500 | 261 |
| 2024-09-20 | 259 | 259 | 252 | 256 | 3,300 | 256 |
| 2024-09-19 | 256 | 260 | 254 | 255 | 15,300 | 255 |
| 2024-09-18 | 261 | 261 | 255 | 255 | 4,400 | 255 |
| 2024-09-17 | 260 | 260 | 256 | 257 | 1,700 | 257 |
| 2024-09-13 | 263 | 264 | 257 | 262 | 1,800 | 262 |
| 2024-09-12 | 262 | 265 | 259 | 263 | 2,700 | 263 |
| 2024-09-11 | 267 | 267 | 257 | 260 | 5,900 | 260 |
| 2024-09-10 | 271 | 271 | 265 | 269 | 2,700 | 269 |
| 2024-09-09 | 265 | 271 | 261 | 267 | 2,900 | 267 |
| 2024-09-06 | 275 | 275 | 265 | 265 | 4,000 | 265 |
| 2024-09-05 | 270 | 279 | 270 | 272 | 3,200 | 272 |
| 2024-09-04 | 278 | 278 | 270 | 272 | 10,200 | 272 |
| 2024-09-03 | 279 | 282 | 277 | 280 | 7,200 | 280 |
| 2024-09-02 | 273 | 280 | 272 | 280 | 6,500 | 280 |
| 2024-08-30 | 279 | 280 | 270 | 275 | 7,400 | 275 |
| 2024-08-29 | 273 | 281 | 269 | 270 | 9,900 | 270 |
| 2024-08-28 | 272 | 273 | 265 | 272 | 4,700 | 272 |
| 2024-08-27 | 270 | 273 | 265 | 272 | 11,200 | 272 |
| 2024-08-26 | 260 | 270 | 257 | 266 | 16,600 | 266 |
| 2024-08-23 | 265 | 265 | 258 | 263 | 1,700 | 263 |
| 2024-08-22 | 267 | 267 | 257 | 263 | 5,900 | 263 |
| 2024-08-21 | 265 | 272 | 260 | 264 | 6,800 | 264 |
| 2024-08-20 | 255 | 267 | 253 | 267 | 14,400 | 267 |
| 2024-08-19 | 263 | 269 | 254 | 255 | 10,100 | 255 |
| 2024-08-16 | 261 | 265 | 252 | 259 | 13,500 | 259 |
| 2024-08-15 | 260 | 262 | 258 | 258 | 14,100 | 258 |
| 2024-08-14 | 253 | 260 | 244 | 256 | 15,300 | 256 |
| 2024-08-13 | 260 | 260 | 249 | 251 | 7,500 | 251 |
| 2024-08-09 | 247 | 249 | 239 | 242 | 12,500 | 242 |
| 2024-08-08 | 236 | 243 | 235 | 240 | 5,600 | 240 |
| 2024-08-07 | 217 | 247 | 217 | 236 | 34,100 | 236 |
| 2024-08-06 | 225 | 253 | 225 | 241 | 37,700 | 241 |
| 2024-08-05 | 250 | 260 | 200 | 223 | 104,500 | 223 |
| 2024-08-02 | 289 | 289 | 259 | 261 | 98,200 | 261 |
| 2024-08-01 | 303 | 303 | 292 | 293 | 7,600 | 293 |
| 2024-07-31 | 295 | 303 | 292 | 303 | 7,200 | 303 |
| 2024-07-30 | 301 | 303 | 294 | 298 | 12,100 | 298 |
| 2024-07-29 | 301 | 301 | 296 | 298 | 7,100 | 298 |
| 2024-07-26 | 301 | 304 | 294 | 295 | 19,200 | 295 |
| 2024-07-25 | 306 | 309 | 297 | 299 | 56,600 | 299 |
| 2024-07-24 | 312 | 316 | 308 | 308 | 15,600 | 308 |
| 2024-07-23 | 316 | 317 | 311 | 311 | 18,500 | 311 |
| 2024-07-22 | 320 | 323 | 310 | 313 | 63,800 | 313 |
| 2024-07-19 | 323 | 324 | 317 | 317 | 26,700 | 317 |
| 2024-07-18 | 328 | 328 | 322 | 322 | 21,900 | 322 |
| 2024-07-17 | 325 | 331 | 325 | 328 | 25,800 | 328 |
| 2024-07-16 | 332 | 335 | 322 | 325 | 59,400 | 325 |
| 2024-07-12 | 333 | 343 | 327 | 330 | 248,600 | 330 |
| 2024-07-11 | 362 | 400 | 362 | 387 | 115,300 | 387 |
| 2024-07-10 | 357 | 368 | 352 | 360 | 26,100 | 360 |
| 2024-07-09 | 358 | 359 | 354 | 356 | 7,800 | 356 |
| 2024-07-08 | 362 | 362 | 350 | 358 | 9,300 | 358 |
| 2024-07-05 | 362 | 362 | 356 | 357 | 7,300 | 357 |
| 2024-07-04 | 361 | 361 | 356 | 358 | 7,500 | 358 |
| 2024-07-03 | 367 | 367 | 360 | 361 | 7,200 | 361 |
| 2024-07-02 | 360 | 368 | 357 | 360 | 12,800 | 360 |
| 2024-07-01 | 366 | 366 | 351 | 356 | 14,700 | 356 |
| 2024-06-28 | 361 | 361 | 356 | 359 | 6,600 | 359 |
| 2024-06-27 | 357 | 363 | 353 | 357 | 8,000 | 357 |
| 2024-06-26 | 359 | 363 | 354 | 359 | 12,800 | 359 |
| 2024-06-25 | 354 | 360 | 349 | 360 | 11,300 | 360 |
| 2024-06-24 | 353 | 353 | 345 | 353 | 11,500 | 353 |
| 2024-06-21 | 352 | 352 | 342 | 352 | 13,200 | 352 |
| 2024-06-20 | 351 | 356 | 345 | 347 | 7,400 | 347 |
| 2024-06-19 | 350 | 358 | 346 | 351 | 7,100 | 351 |
| 2024-06-18 | 365 | 365 | 346 | 350 | 19,000 | 350 |
| 2024-06-17 | 352 | 359 | 344 | 355 | 9,300 | 355 |
| 2024-06-14 | 359 | 359 | 340 | 351 | 19,700 | 351 |
| 2024-06-13 | 368 | 368 | 359 | 360 | 14,000 | 360 |
| 2024-06-12 | 374 | 374 | 356 | 367 | 25,600 | 367 |
| 2024-06-11 | 349 | 374 | 349 | 369 | 51,000 | 369 |
| 2024-06-10 | 340 | 350 | 340 | 348 | 22,300 | 348 |
| 2024-06-07 | 342 | 342 | 338 | 338 | 11,000 | 338 |
| 2024-06-06 | 354 | 354 | 341 | 341 | 12,100 | 341 |
| 2024-06-05 | 341 | 351 | 338 | 351 | 24,900 | 351 |
| 2024-06-04 | 354 | 354 | 337 | 342 | 44,000 | 342 |
| 2024-06-03 | 360 | 360 | 337 | 347 | 35,500 | 347 |
| 2024-05-31 | 344 | 352 | 344 | 352 | 4,100 | 352 |
| 2024-05-30 | 347 | 349 | 336 | 344 | 16,100 | 344 |
| 2024-05-29 | 368 | 368 | 345 | 354 | 24,300 | 354 |
| 2024-05-28 | 349 | 364 | 341 | 364 | 58,500 | 364 |
| 2024-05-27 | 351 | 362 | 337 | 344 | 32,700 | 344 |
| 2024-05-24 | 357 | 361 | 345 | 351 | 15,200 | 351 |
| 2024-05-23 | 371 | 371 | 344 | 361 | 71,100 | 361 |
| 2024-05-22 | 359 | 374 | 353 | 370 | 68,500 | 370 |
| 2024-05-21 | 352 | 358 | 342 | 355 | 39,800 | 355 |
| 2024-05-20 | 338 | 352 | 331 | 348 | 49,700 | 348 |
| 2024-05-17 | 320 | 344 | 319 | 339 | 73,300 | 339 |
| 2024-05-16 | 320 | 323 | 317 | 320 | 32,900 | 320 |
| 2024-05-15 | 325 | 330 | 320 | 320 | 25,100 | 320 |
| 2024-05-14 | 318 | 325 | 317 | 325 | 16,600 | 325 |
| 2024-05-13 | 316 | 320 | 315 | 319 | 13,100 | 319 |
| 2024-05-10 | 327 | 327 | 312 | 314 | 65,900 | 314 |
| 2024-05-09 | 324 | 325 | 322 | 323 | 14,600 | 323 |
| 2024-05-08 | 323 | 327 | 321 | 322 | 11,200 | 322 |
| 2024-05-07 | 329 | 334 | 320 | 321 | 61,100 | 321 |
| 2024-05-02 | 332 | 335 | 327 | 328 | 19,600 | 328 |
| 2024-05-01 | 325 | 338 | 325 | 332 | 53,400 | 332 |
| 2024-04-30 | 341 | 345 | 321 | 325 | 121,500 | 325 |
| 2024-04-26 | 349 | 350 | 339 | 343 | 42,900 | 343 |
| 2024-04-25 | 380 | 380 | 352 | 352 | 53,600 | 352 |
| 2024-04-24 | 374 | 393 | 374 | 381 | 56,700 | 381 |
| 2024-04-23 | 375 | 377 | 360 | 376 | 66,500 | 376 |
| 2024-04-22 | 360 | 374 | 358 | 373 | 73,200 | 373 |
| 2024-04-19 | 385 | 393 | 350 | 353 | 220,700 | 353 |
| 2024-04-18 | 390 | 405 | 376 | 386 | 334,200 | 386 |
| 2024-04-17 | 410 | 444 | 380 | 385 | 1,977,800 | 385 |
| 2024-04-16 | 403 | 429 | 375 | 404 | 1,091,600 | 404 |
| 2024-04-15 | 431 | 450 | 376 | 390 | 3,454,700 | 390 |
| 2024-04-12 | 352 | 400 | 346 | 400 | 3,133,800 | 400 |
| 2024-04-11 | 321 | 340 | 315 | 320 | 97,500 | 320 |
| 2024-04-10 | 314 | 324 | 311 | 324 | 10,500 | 324 |
| 2024-04-09 | 312 | 315 | 311 | 315 | 9,300 | 315 |
| 2024-04-08 | 312 | 312 | 308 | 312 | 5,500 | 312 |
| 2024-04-05 | 309 | 311 | 303 | 309 | 11,400 | 309 |
| 2024-04-04 | 315 | 315 | 308 | 312 | 11,900 | 312 |
| 2024-04-03 | 313 | 317 | 311 | 317 | 17,300 | 317 |
| 2024-04-02 | 319 | 324 | 314 | 316 | 14,400 | 316 |
| 2024-04-01 | 317 | 322 | 316 | 318 | 18,300 | 318 |
| 2024-03-29 | 324 | 324 | 317 | 319 | 20,800 | 319 |
| 2024-03-28 | 324 | 328 | 322 | 324 | 6,600 | 324 |
| 2024-03-27 | 326 | 333 | 322 | 327 | 21,900 | 327 |
| 2024-03-26 | 328 | 333 | 324 | 324 | 40,900 | 324 |
| 2024-03-25 | 321 | 363 | 317 | 322 | 343,100 | 322 |
| 2024-03-22 | 310 | 315 | 307 | 307 | 19,200 | 307 |
| 2024-03-21 | 315 | 315 | 306 | 307 | 16,900 | 307 |
| 2024-03-19 | 313 | 319 | 305 | 312 | 68,900 | 312 |
| 2024-03-18 | 302 | 345 | 302 | 315 | 246,800 | 315 |
| 2024-03-15 | 300 | 303 | 295 | 295 | 15,000 | 295 |
| 2024-03-14 | 297 | 300 | 296 | 300 | 14,700 | 300 |
| 2024-03-13 | 295 | 297 | 293 | 297 | 9,900 | 297 |
| 2024-03-12 | 288 | 295 | 285 | 295 | 28,400 | 295 |
| 2024-03-11 | 297 | 298 | 288 | 288 | 29,900 | 288 |
| 2024-03-08 | 298 | 301 | 297 | 297 | 11,200 | 297 |
| 2024-03-07 | 296 | 300 | 296 | 300 | 8,900 | 300 |
| 2024-03-06 | 297 | 301 | 293 | 299 | 12,500 | 299 |
| 2024-03-05 | 296 | 299 | 290 | 297 | 14,500 | 297 |
| 2024-03-04 | 302 | 302 | 290 | 296 | 21,900 | 296 |
| 2024-03-01 | 306 | 306 | 302 | 302 | 5,200 | 302 |
| 2024-02-29 | 314 | 316 | 303 | 306 | 38,400 | 306 |
| 2024-02-28 | 303 | 318 | 302 | 311 | 35,400 | 311 |
| 2024-02-27 | 301 | 310 | 296 | 304 | 26,700 | 304 |
| 2024-02-26 | 294 | 305 | 293 | 303 | 19,700 | 303 |
| 2024-02-22 | 297 | 297 | 293 | 294 | 8,200 | 294 |
| 2024-02-21 | 294 | 298 | 293 | 297 | 1,900 | 297 |
| 2024-02-20 | 295 | 300 | 291 | 294 | 15,000 | 294 |
| 2024-02-19 | 298 | 298 | 286 | 295 | 15,900 | 295 |
| 2024-02-16 | 286 | 295 | 286 | 293 | 19,300 | 293 |
| 2024-02-15 | 295 | 295 | 281 | 287 | 32,000 | 287 |
| 2024-02-14 | 301 | 301 | 295 | 298 | 11,000 | 298 |
| 2024-02-13 | 305 | 307 | 299 | 302 | 17,200 | 302 |
| 2024-02-09 | 304 | 306 | 302 | 302 | 9,500 | 302 |
| 2024-02-08 | 306 | 307 | 301 | 306 | 7,300 | 306 |
| 2024-02-07 | 307 | 307 | 303 | 304 | 1,900 | 304 |
| 2024-02-06 | 309 | 309 | 304 | 308 | 5,700 | 308 |
| 2024-02-05 | 307 | 310 | 302 | 309 | 8,900 | 309 |
| 2024-02-02 | 308 | 308 | 300 | 306 | 8,400 | 306 |
| 2024-02-01 | 309 | 309 | 300 | 300 | 18,100 | 300 |
| 2024-01-31 | 311 | 311 | 306 | 309 | 4,800 | 309 |
| 2024-01-30 | 307 | 312 | 302 | 312 | 10,300 | 312 |
| 2024-01-29 | 307 | 312 | 306 | 307 | 8,300 | 307 |
| 2024-01-26 | 311 | 315 | 307 | 307 | 11,300 | 307 |
| 2024-01-25 | 309 | 315 | 308 | 315 | 6,400 | 315 |
| 2024-01-24 | 316 | 316 | 309 | 309 | 8,800 | 309 |
| 2024-01-23 | 318 | 318 | 309 | 316 | 18,600 | 316 |
| 2024-01-22 | 306 | 320 | 286 | 314 | 53,100 | 314 |
| 2024-01-19 | 292 | 306 | 292 | 306 | 6,900 | 306 |
| 2024-01-18 | 299 | 304 | 289 | 291 | 17,800 | 291 |
| 2024-01-17 | 299 | 304 | 290 | 291 | 30,100 | 291 |
| 2024-01-16 | 311 | 311 | 288 | 298 | 31,900 | 298 |
| 2024-01-15 | 315 | 315 | 305 | 307 | 14,800 | 307 |
| 2024-01-12 | 317 | 317 | 303 | 315 | 48,200 | 315 |
| 2024-01-11 | 318 | 322 | 311 | 322 | 37,800 | 322 |
| 2024-01-10 | 316 | 359 | 309 | 310 | 252,300 | 310 |
| 2024-01-09 | 300 | 315 | 298 | 315 | 35,700 | 315 |
| 2024-01-05 | 293 | 314 | 292 | 302 | 61,400 | 302 |
| 2024-01-04 | 293 | 294 | 286 | 287 | 10,600 | 287 |
分割・併合履歴 ： なし
