4017 (株)クリーマの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	278	293	278	286	21,700	286
2023-12-28	277	282	273	277	34,000	277
2023-12-27	278	282	273	273	35,300	273
2023-12-26	279	282	277	279	23,400	279
2023-12-25	281	285	279	282	60,500	282
2023-12-22	284	285	280	284	19,100	284
2023-12-21	287	287	281	286	17,200	286
2023-12-20	285	287	283	287	11,200	287
2023-12-19	280	287	280	287	4,200	287
2023-12-18	280	282	279	281	17,700	281
2023-12-15	282	288	281	285	20,600	285
2023-12-14	287	287	277	284	26,200	284
2023-12-13	291	294	284	287	12,400	287
2023-12-12	297	297	291	292	3,700	292
2023-12-11	291	296	288	296	22,700	296
2023-12-08	281	288	280	286	22,900	286
2023-12-07	287	287	280	281	9,000	281
2023-12-06	274	287	274	287	22,900	287
2023-12-05	275	278	273	274	55,200	274
2023-12-04	277	279	273	277	35,900	277
2023-12-01	280	281	276	277	34,700	277
2023-11-30	285	285	281	282	20,600	282
2023-11-29	286	291	286	286	17,200	286
2023-11-28	283	288	279	288	33,200	288
2023-11-27	285	286	282	283	20,900	283
2023-11-24	284	289	283	283	19,900	283
2023-11-22	286	288	283	283	18,600	283
2023-11-21	285	292	282	289	48,600	289
2023-11-20	285	294	285	285	28,200	285
2023-11-17	277	283	277	282	21,100	282
2023-11-16	286	287	276	276	67,500	276
2023-11-15	291	291	285	287	68,600	287
2023-11-14	293	293	291	291	16,200	291
2023-11-13	296	296	291	294	29,400	294
2023-11-10	294	296	293	295	24,500	295
2023-11-09	297	302	295	297	11,300	297
2023-11-08	301	307	296	298	25,300	298
2023-11-07	304	304	300	301	12,200	301
2023-11-06	298	304	298	302	21,100	302
2023-11-02	293	297	292	297	16,800	297
2023-11-01	299	299	292	294	28,900	294
2023-10-31	296	297	294	297	6,100	297
2023-10-30	305	305	294	296	11,200	296
2023-10-27	296	298	294	297	12,000	297
2023-10-26	306	306	297	297	3,700	297
2023-10-25	302	310	293	298	44,400	298
2023-10-24	295	303	290	300	52,100	300
2023-10-23	300	305	293	297	19,500	297
2023-10-20	302	306	298	305	19,900	305
2023-10-19	300	307	300	305	23,600	305
2023-10-18	300	306	300	301	29,400	301
2023-10-17	299	305	292	298	47,700	298
2023-10-16	300	302	293	300	55,800	300
2023-10-13	334	348	301	305	161,200	305
2023-10-12	321	336	317	329	74,500	329
2023-10-11	313	323	310	313	41,900	313
2023-10-10	309	318	306	313	66,700	313
2023-10-06	319	326	302	307	72,800	307
2023-10-05	322	326	317	319	39,400	319
2023-10-04	335	335	322	322	38,700	322
2023-10-03	325	334	324	332	54,800	332
2023-10-02	330	335	325	329	25,000	329
2023-09-29	332	333	325	326	35,200	326
2023-09-28	334	334	327	331	10,300	331
2023-09-27	332	334	327	328	17,100	328
2023-09-26	340	340	326	331	21,200	331
2023-09-25	333	341	331	333	33,900	333
2023-09-22	329	333	321	332	38,300	332
2023-09-21	335	338	325	327	34,700	327
2023-09-20	331	339	329	335	28,300	335
2023-09-19	343	343	323	330	115,000	330
2023-09-15	344	350	340	342	38,600	342
2023-09-14	354	357	345	346	37,700	346
2023-09-13	360	360	353	354	19,200	354
2023-09-12	356	361	349	353	23,700	353
2023-09-11	366	368	349	355	18,800	355
2023-09-08	370	370	359	363	14,800	363
2023-09-07	382	382	368	368	26,900	368
2023-09-06	384	387	379	382	40,900	382
2023-09-05	403	407	383	388	43,000	388
2023-09-04	383	417	383	403	109,800	403
2023-09-01	382	382	374	380	49,900	380
2023-08-31	377	377	373	374	9,100	374
2023-08-30	373	375	368	373	11,400	373
2023-08-29	367	369	361	365	6,600	365
2023-08-28	370	370	363	367	3,200	367
2023-08-25	360	366	360	364	2,900	364
2023-08-24	360	366	360	360	14,600	360
2023-08-23	349	358	348	355	13,400	355
2023-08-22	358	358	343	348	12,700	348
2023-08-21	356	362	356	358	12,200	358
2023-08-18	362	362	351	355	21,900	355
2023-08-17	370	377	336	354	165,500	354
2023-08-16	388	391	380	386	33,800	386
2023-08-15	401	401	388	388	42,600	388
2023-08-14	400	403	398	399	13,300	399
2023-08-10	400	402	397	401	4,400	401
2023-08-09	405	405	400	400	13,700	400
2023-08-08	412	412	405	405	4,700	405
2023-08-07	409	410	405	409	5,700	409
2023-08-04	406	411	402	409	9,000	409
2023-08-03	407	414	403	407	8,100	407
2023-08-02	423	423	409	409	7,200	409
2023-08-01	411	423	410	423	7,600	423
2023-07-31	408	415	404	411	4,800	411
2023-07-28	412	415	405	409	13,000	409
2023-07-27	409	419	409	411	6,800	411
2023-07-26	430	430	408	413	33,200	413
2023-07-25	431	431	424	424	5,900	424
2023-07-24	430	432	423	424	9,700	424
2023-07-21	438	438	419	430	47,400	430
2023-07-20	445	445	438	438	9,200	438
2023-07-19	441	451	435	440	52,300	440
2023-07-18	429	441	429	440	45,500	440
2023-07-14	430	440	426	440	28,500	440
2023-07-13	426	435	426	430	13,200	430
2023-07-12	427	431	426	427	5,600	427
2023-07-11	448	448	432	434	18,600	434
2023-07-10	438	445	427	443	30,100	443
2023-07-07	423	439	423	437	11,200	437
2023-07-06	422	438	422	428	33,600	428
2023-07-05	426	428	420	422	13,900	422
2023-07-04	420	432	417	425	42,300	425
2023-07-03	418	424	404	414	87,600	414
2023-06-30	420	420	409	418	6,300	418
2023-06-29	405	423	405	417	21,900	417
2023-06-28	408	416	405	405	37,200	405
2023-06-27	400	409	397	408	25,900	408
2023-06-26	400	405	398	398	8,800	398
2023-06-23	408	411	396	403	24,500	403
2023-06-22	412	416	407	409	16,200	409
2023-06-21	407	414	407	412	52,900	412
2023-06-20	410	410	400	407	22,700	407
2023-06-19	409	414	406	411	20,300	411
2023-06-16	408	415	407	413	9,700	413
2023-06-15	424	424	406	406	33,600	406
2023-06-14	420	425	416	424	9,600	424
2023-06-13	419	428	418	423	15,800	423
2023-06-12	407	423	407	414	22,900	414
2023-06-09	404	415	400	406	27,300	406
2023-06-08	410	410	403	403	26,200	403
2023-06-07	414	428	406	415	24,300	415
2023-06-06	409	432	409	419	40,400	419
2023-06-05	416	426	402	409	69,400	409
2023-06-02	388	411	388	401	45,600	401
2023-06-01	389	393	386	388	14,900	388
2023-05-31	396	396	385	391	28,200	391
2023-05-30	401	401	388	390	43,700	390
2023-05-29	405	405	392	395	34,900	395
2023-05-26	402	404	399	404	18,000	404
2023-05-25	417	424	398	398	42,500	398
2023-05-24	405	417	405	415	31,800	415
2023-05-23	421	422	407	408	64,500	408
2023-05-22	398	420	397	414	71,100	414
2023-05-19	394	400	391	397	29,800	397
2023-05-18	396	400	389	393	30,800	393
2023-05-17	398	400	394	399	11,200	399
2023-05-16	401	403	395	398	11,300	398
2023-05-15	404	404	393	399	17,900	399
2023-05-12	407	407	395	397	39,600	397
2023-05-11	405	407	402	407	16,900	407
2023-05-10	413	413	406	409	7,600	409
2023-05-09	410	413	405	410	13,100	410
2023-05-08	407	413	406	410	12,300	410
2023-05-02	411	412	405	407	15,100	407
2023-05-01	413	420	410	410	27,000	410
2023-04-28	426	426	407	410	23,500	410
2023-04-27	420	426	403	426	46,100	426
2023-04-26	434	439	416	416	26,900	416
2023-04-25	430	440	429	431	30,600	431
2023-04-24	434	434	428	430	3,000	430
2023-04-21	430	437	428	428	15,600	428
2023-04-20	432	436	428	430	11,600	430
2023-04-19	439	439	429	432	24,100	432
2023-04-18	448	448	432	434	9,900	434
2023-04-17	461	464	432	432	90,000	432
2023-04-14	486	494	483	490	21,600	490
2023-04-13	463	485	463	485	12,100	485
2023-04-12	469	470	458	470	22,300	470
2023-04-11	476	476	468	469	3,000	469
2023-04-10	475	477	467	468	5,000	468
2023-04-07	481	481	463	464	6,400	464
2023-04-06	475	475	464	473	12,700	473
2023-04-05	491	491	477	480	16,000	480
2023-04-04	504	509	487	490	63,300	490
2023-04-03	517	520	503	506	19,800	506
2023-03-31	522	523	517	518	4,900	518
2023-03-30	520	525	516	517	14,100	517
2023-03-29	519	528	518	521	8,800	521
2023-03-28	525	529	522	523	6,800	523
2023-03-27	520	528	519	525	11,900	525
2023-03-24	515	522	513	520	9,800	520
2023-03-23	505	520	501	514	17,000	514
2023-03-22	501	512	501	505	10,500	505
2023-03-20	517	517	498	503	25,400	503
2023-03-17	513	519	501	507	32,700	507
2023-03-16	492	511	490	508	17,500	508
2023-03-15	513	518	494	500	20,800	500
2023-03-14	516	528	505	516	29,900	516
2023-03-13	538	540	516	522	56,200	522
2023-03-10	559	565	538	543	30,200	543
2023-03-09	569	569	549	559	23,400	559
2023-03-08	547	569	541	562	29,500	562
2023-03-07	532	547	530	542	30,900	542
2023-03-06	527	529	521	529	12,000	529
2023-03-03	531	535	522	522	13,900	522
2023-03-02	545	545	521	522	16,300	522
2023-03-01	507	536	503	535	36,600	535
2023-02-28	504	508	501	502	8,300	502
2023-02-27	501	509	493	504	23,600	504
2023-02-24	510	516	501	504	16,600	504
2023-02-22	515	516	507	513	11,000	513
2023-02-21	524	525	518	518	8,100	518
2023-02-20	520	525	506	525	25,200	525
2023-02-17	525	536	515	528	21,100	528
2023-02-16	530	552	521	527	47,600	527
2023-02-15	527	527	512	526	12,200	526
2023-02-14	508	526	505	524	27,700	524
2023-02-13	505	516	493	506	25,800	506
2023-02-10	513	522	504	513	21,600	513
2023-02-09	510	520	502	516	21,500	516
2023-02-08	498	527	498	513	83,500	513
2023-02-07	500	511	482	482	44,900	482
2023-02-06	482	501	481	499	43,100	499
2023-02-03	467	476	464	476	11,700	476
2023-02-02	452	468	452	468	15,200	468
2023-02-01	455	460	449	452	11,600	452
2023-01-31	457	461	450	455	8,100	455
2023-01-30	463	464	449	458	26,100	458
2023-01-27	478	478	463	466	11,400	466
2023-01-26	470	478	463	478	16,200	478
2023-01-25	450	474	443	471	47,300	471
2023-01-24	441	455	441	453	30,200	453
2023-01-23	435	441	432	441	8,500	441
2023-01-20	425	439	424	435	13,000	435
2023-01-19	425	440	420	438	13,300	438
2023-01-18	422	435	413	429	20,200	429
2023-01-17	400	438	397	429	76,200	429
2023-01-16	417	423	389	395	36,000	395
2023-01-13	436	438	420	420	13,800	420
2023-01-12	438	439	430	437	11,400	437
2023-01-11	433	442	433	440	4,900	440
2023-01-10	455	456	433	433	36,700	433
2023-01-06	438	445	430	445	32,900	445
2023-01-05	436	439	423	439	16,400	439
2023-01-04	447	447	428	428	15,900	428

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4017 (株)クリーマ の時系列データ [2023年度]

4017 (株)クリーマの時系列データ [2023年度]