4017 (株)クリーマ の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 4,690 | 4,830 | 4,650 | 4,780 | 40,200 | 4,780 |
| 2020-12-29 | 4,805 | 4,805 | 4,695 | 4,695 | 30,900 | 4,695 |
| 2020-12-28 | 4,765 | 4,795 | 4,650 | 4,755 | 29,600 | 4,755 |
| 2020-12-25 | 4,860 | 4,860 | 4,670 | 4,695 | 39,500 | 4,695 |
| 2020-12-24 | 4,945 | 5,000 | 4,780 | 4,780 | 34,300 | 4,780 |
| 2020-12-23 | 4,720 | 4,945 | 4,710 | 4,880 | 79,800 | 4,880 |
| 2020-12-22 | 4,905 | 4,915 | 4,570 | 4,600 | 136,900 | 4,600 |
| 2020-12-21 | 4,935 | 5,300 | 4,830 | 4,990 | 172,400 | 4,990 |
| 2020-12-18 | 4,845 | 4,910 | 4,825 | 4,880 | 36,300 | 4,880 |
| 2020-12-17 | 4,805 | 4,845 | 4,785 | 4,840 | 34,100 | 4,840 |
| 2020-12-16 | 4,795 | 4,940 | 4,760 | 4,815 | 38,400 | 4,815 |
| 2020-12-15 | 4,880 | 4,880 | 4,750 | 4,760 | 32,400 | 4,760 |
| 2020-12-14 | 4,905 | 4,945 | 4,840 | 4,900 | 28,200 | 4,900 |
| 2020-12-11 | 4,785 | 4,975 | 4,715 | 4,945 | 69,300 | 4,945 |
| 2020-12-10 | 4,815 | 4,905 | 4,605 | 4,730 | 100,900 | 4,730 |
| 2020-12-09 | 5,400 | 5,400 | 4,755 | 4,860 | 319,700 | 4,860 |
| 2020-12-08 | 5,050 | 5,260 | 5,050 | 5,240 | 91,300 | 5,240 |
| 2020-12-07 | 5,360 | 5,500 | 4,965 | 5,150 | 327,400 | 5,150 |
| 2020-12-04 | 5,130 | 5,350 | 5,020 | 5,350 | 369,300 | 5,350 |
| 2020-12-03 | 4,890 | 5,160 | 4,760 | 5,160 | 281,200 | 5,160 |
| 2020-12-02 | 5,190 | 5,440 | 4,690 | 4,885 | 1,443,500 | 4,885 |
| 2020-12-01 | 4,620 | 5,250 | 4,620 | 5,250 | 430,000 | 5,250 |
| 2020-11-30 | 5,100 | 5,170 | 4,610 | 4,690 | 590,900 | 4,690 |
| 2020-11-27 | 4,850 | 5,350 | 4,605 | 5,300 | 3,791,300 | 5,300 |
分割・併合履歴 ： なし
