4884 クリングルファーマ(株) 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 | 811 | 825 | 741 | 787 | 291,200 | 787 |
| 2025-04-03 | 816 | 846 | 803 | 835 | 179,500 | 835 |
| 2025-04-02 | 851 | 869 | 831 | 846 | 89,300 | 846 |
| 2025-04-01 | 874 | 895 | 857 | 857 | 93,400 | 857 |
| 2025-03-31 | 896 | 898 | 869 | 874 | 87,300 | 874 |
| 2025-03-28 | 856 | 911 | 856 | 896 | 93,600 | 896 |
| 2025-03-27 | 870 | 872 | 850 | 851 | 68,400 | 851 |
| 2025-03-26 | 886 | 891 | 870 | 881 | 59,200 | 881 |
| 2025-03-25 | 906 | 911 | 871 | 891 | 106,900 | 891 |
| 2025-03-24 | 950 | 950 | 882 | 891 | 219,200 | 891 |
| 2025-03-21 | 869 | 879 | 859 | 879 | 98,100 | 879 |
| 2025-03-19 | 840 | 865 | 840 | 865 | 58,400 | 865 |
| 2025-03-18 | 851 | 873 | 847 | 850 | 110,500 | 850 |
| 2025-03-17 | 834 | 857 | 821 | 845 | 94,100 | 845 |
| 2025-03-14 | 817 | 827 | 801 | 814 | 67,900 | 814 |
| 2025-03-13 | 830 | 848 | 802 | 812 | 172,300 | 812 |
| 2025-03-12 | 782 | 814 | 782 | 800 | 96,100 | 800 |
| 2025-03-11 | 774 | 783 | 758 | 782 | 72,900 | 782 |
| 2025-03-10 | 775 | 778 | 759 | 777 | 34,200 | 777 |
| 2025-03-07 | 773 | 780 | 767 | 777 | 31,400 | 777 |
| 2025-03-06 | 774 | 774 | 761 | 774 | 50,600 | 774 |
| 2025-03-05 | 776 | 791 | 770 | 772 | 46,800 | 772 |
| 2025-03-04 | 780 | 785 | 760 | 785 | 76,000 | 785 |
| 2025-03-03 | 778 | 792 | 771 | 783 | 43,000 | 783 |
| 2025-02-28 | 815 | 829 | 770 | 776 | 143,800 | 776 |
| 2025-02-27 | 789 | 824 | 779 | 818 | 127,500 | 818 |
| 2025-02-26 | 775 | 782 | 764 | 777 | 32,500 | 777 |
| 2025-02-25 | 764 | 780 | 751 | 772 | 65,200 | 772 |
| 2025-02-21 | 761 | 777 | 761 | 764 | 57,600 | 764 |
| 2025-02-20 | 790 | 790 | 765 | 774 | 155,100 | 774 |
| 2025-02-19 | 807 | 830 | 787 | 788 | 165,300 | 788 |
| 2025-02-18 | 789 | 804 | 777 | 792 | 105,700 | 792 |
| 2025-02-17 | 810 | 828 | 786 | 786 | 216,400 | 786 |
| 2025-02-14 | 818 | 836 | 806 | 809 | 149,200 | 809 |
| 2025-02-13 | 819 | 827 | 803 | 811 | 93,200 | 811 |
| 2025-02-12 | 820 | 833 | 800 | 813 | 182,600 | 813 |
| 2025-02-10 | 822 | 837 | 793 | 818 | 651,500 | 818 |
| 2025-02-07 | 1,029 | 1,048 | 1,002 | 1,002 | 164,300 | 1,002 |
| 2025-02-06 | 1,000 | 1,024 | 979 | 1,024 | 165,000 | 1,024 |
| 2025-02-05 | 992 | 1,027 | 992 | 1,004 | 170,400 | 1,004 |
| 2025-02-04 | 1,040 | 1,040 | 996 | 1,002 | 202,300 | 1,002 |
| 2025-02-03 | 1,072 | 1,072 | 1,038 | 1,038 | 87,400 | 1,038 |
| 2025-01-31 | 1,030 | 1,074 | 1,027 | 1,072 | 81,700 | 1,072 |
| 2025-01-30 | 1,055 | 1,055 | 1,026 | 1,045 | 129,400 | 1,045 |
| 2025-01-29 | 1,041 | 1,067 | 1,023 | 1,056 | 131,200 | 1,056 |
| 2025-01-28 | 1,060 | 1,060 | 1,022 | 1,041 | 138,300 | 1,041 |
| 2025-01-27 | 1,065 | 1,088 | 1,039 | 1,052 | 134,800 | 1,052 |
| 2025-01-24 | 1,078 | 1,101 | 1,021 | 1,057 | 261,100 | 1,057 |
| 2025-01-23 | 1,150 | 1,151 | 1,094 | 1,106 | 139,000 | 1,106 |
| 2025-01-22 | 1,150 | 1,186 | 1,135 | 1,172 | 224,100 | 1,172 |
| 2025-01-21 | 1,180 | 1,219 | 1,122 | 1,150 | 269,000 | 1,150 |
| 2025-01-20 | 1,249 | 1,265 | 1,181 | 1,210 | 163,300 | 1,210 |
| 2025-01-17 | 1,283 | 1,283 | 1,086 | 1,195 | 609,600 | 1,195 |
| 2025-01-16 | 1,191 | 1,322 | 1,186 | 1,290 | 443,100 | 1,290 |
| 2025-01-15 | 1,094 | 1,268 | 1,080 | 1,221 | 662,100 | 1,221 |
| 2025-01-14 | 1,140 | 1,219 | 1,093 | 1,120 | 850,300 | 1,120 |
| 2025-01-10 | 1,044 | 1,074 | 1,029 | 1,050 | 160,300 | 1,050 |
| 2025-01-09 | 964 | 1,062 | 964 | 1,044 | 346,600 | 1,044 |
| 2025-01-08 | 1,006 | 1,025 | 941 | 968 | 217,600 | 968 |
| 2025-01-07 | 898 | 1,025 | 895 | 1,016 | 374,900 | 1,016 |
| 2025-01-06 | 868 | 900 | 868 | 891 | 121,200 | 891 |
分割・併合履歴 ： なし