4017 (株)クリーマ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 254 | 260 | 244 | 247 | 29,600 | 247 |
| 2025-04-03 | 268 | 276 | 258 | 270 | 24,300 | 270 |
| 2025-04-02 | 284 | 293 | 268 | 276 | 17,400 | 276 |
| 2025-04-01 | 290 | 305 | 284 | 284 | 13,000 | 284 |
| 2025-03-31 | 290 | 293 | 281 | 282 | 18,500 | 282 |
| 2025-03-28 | 303 | 303 | 286 | 291 | 32,600 | 291 |
| 2025-03-27 | 293 | 293 | 280 | 287 | 8,100 | 287 |
| 2025-03-26 | 297 | 297 | 275 | 293 | 18,400 | 293 |
| 2025-03-25 | 288 | 293 | 288 | 291 | 10,700 | 291 |
| 2025-03-24 | 284 | 293 | 283 | 286 | 12,800 | 286 |
| 2025-03-21 | 285 | 287 | 282 | 287 | 11,200 | 287 |
| 2025-03-19 | 280 | 281 | 272 | 277 | 10,700 | 277 |
| 2025-03-18 | 276 | 281 | 274 | 279 | 8,500 | 279 |
| 2025-03-17 | 282 | 282 | 274 | 280 | 4,800 | 280 |
| 2025-03-14 | 278 | 284 | 272 | 279 | 20,200 | 279 |
| 2025-03-13 | 281 | 292 | 279 | 286 | 9,500 | 286 |
| 2025-03-12 | 288 | 289 | 275 | 281 | 15,100 | 281 |
| 2025-03-11 | 272 | 288 | 270 | 288 | 7,700 | 288 |
| 2025-03-10 | 272 | 289 | 270 | 275 | 31,600 | 275 |
| 2025-03-07 | 266 | 270 | 259 | 270 | 8,900 | 270 |
| 2025-03-06 | 263 | 271 | 263 | 266 | 5,200 | 266 |
| 2025-03-05 | 267 | 267 | 260 | 263 | 5,700 | 263 |
| 2025-03-04 | 269 | 273 | 269 | 270 | 8,900 | 270 |
| 2025-03-03 | 273 | 273 | 266 | 269 | 3,700 | 269 |
| 2025-02-28 | 264 | 266 | 258 | 266 | 5,100 | 266 |
| 2025-02-27 | 270 | 270 | 265 | 267 | 12,300 | 267 |
| 2025-02-26 | 258 | 272 | 256 | 270 | 21,300 | 270 |
| 2025-02-25 | 260 | 266 | 260 | 261 | 7,600 | 261 |
| 2025-02-21 | 266 | 271 | 255 | 264 | 19,400 | 264 |
| 2025-02-20 | 267 | 270 | 262 | 264 | 9,700 | 264 |
| 2025-02-19 | 261 | 271 | 258 | 267 | 44,300 | 267 |
| 2025-02-18 | 260 | 267 | 260 | 264 | 30,300 | 264 |
| 2025-02-17 | 254 | 261 | 252 | 260 | 14,400 | 260 |
| 2025-02-14 | 256 | 256 | 250 | 256 | 9,400 | 256 |
| 2025-02-13 | 248 | 254 | 247 | 254 | 10,600 | 254 |
| 2025-02-12 | 248 | 253 | 247 | 247 | 17,300 | 247 |
| 2025-02-10 | 245 | 247 | 240 | 247 | 7,000 | 247 |
| 2025-02-07 | 241 | 243 | 240 | 242 | 5,900 | 242 |
| 2025-02-06 | 243 | 246 | 238 | 241 | 13,700 | 241 |
| 2025-02-05 | 242 | 247 | 242 | 246 | 1,400 | 246 |
| 2025-02-04 | 246 | 247 | 242 | 242 | 8,600 | 242 |
| 2025-02-03 | 246 | 246 | 230 | 246 | 12,700 | 246 |
| 2025-01-31 | 247 | 249 | 242 | 244 | 3,200 | 244 |
| 2025-01-30 | 245 | 248 | 244 | 248 | 3,600 | 248 |
| 2025-01-29 | 253 | 253 | 244 | 245 | 7,400 | 245 |
| 2025-01-28 | 251 | 251 | 247 | 251 | 7,700 | 251 |
| 2025-01-27 | 244 | 257 | 242 | 250 | 49,100 | 250 |
| 2025-01-24 | 239 | 244 | 237 | 244 | 11,300 | 244 |
| 2025-01-23 | 234 | 237 | 234 | 235 | 2,100 | 235 |
| 2025-01-22 | 235 | 238 | 233 | 234 | 4,600 | 234 |
| 2025-01-21 | 236 | 236 | 231 | 236 | 3,600 | 236 |
| 2025-01-20 | 235 | 236 | 232 | 234 | 9,500 | 234 |
| 2025-01-17 | 229 | 233 | 228 | 229 | 15,700 | 229 |
| 2025-01-16 | 238 | 238 | 228 | 232 | 15,700 | 232 |
| 2025-01-15 | 235 | 240 | 233 | 234 | 17,200 | 234 |
| 2025-01-14 | 240 | 240 | 234 | 234 | 21,800 | 234 |
| 2025-01-10 | 241 | 245 | 239 | 239 | 40,200 | 239 |
| 2025-01-09 | 252 | 252 | 235 | 245 | 139,500 | 245 |
| 2025-01-08 | 230 | 281 | 227 | 254 | 939,800 | 254 |
| 2025-01-07 | 229 | 229 | 225 | 225 | 13,600 | 225 |
| 2025-01-06 | 227 | 227 | 224 | 225 | 10,900 | 225 |
分割・併合履歴 ： なし