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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
