4884 クリングルファーマ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 851 | 891 | 849 | 860 | 153,600 | 860 |
| 2024-11-20 | 910 | 956 | 866 | 878 | 435,600 | 878 |
| 2024-11-19 | 780 | 930 | 780 | 906 | 784,700 | 906 |
| 2024-11-18 | 776 | 790 | 766 | 784 | 54,000 | 784 |
| 2024-11-15 | 815 | 821 | 780 | 791 | 71,400 | 791 |
| 2024-11-14 | 816 | 841 | 810 | 817 | 45,600 | 817 |
| 2024-11-13 | 846 | 866 | 812 | 847 | 132,800 | 847 |
| 2024-11-12 | 823 | 847 | 820 | 845 | 50,800 | 845 |
| 2024-11-11 | 805 | 835 | 801 | 821 | 47,600 | 821 |
| 2024-11-08 | 808 | 823 | 808 | 818 | 19,100 | 818 |
| 2024-11-07 | 819 | 840 | 814 | 815 | 22,800 | 815 |
| 2024-11-06 | 809 | 830 | 802 | 823 | 28,800 | 823 |
| 2024-11-05 | 819 | 830 | 811 | 813 | 30,200 | 813 |
| 2024-11-01 | 829 | 829 | 811 | 823 | 33,200 | 823 |
| 2024-10-31 | 839 | 845 | 834 | 844 | 10,300 | 844 |
| 2024-10-30 | 854 | 854 | 838 | 838 | 21,400 | 838 |
| 2024-10-29 | 830 | 854 | 830 | 852 | 43,500 | 852 |
| 2024-10-28 | 763 | 837 | 763 | 830 | 67,000 | 830 |
| 2024-10-25 | 771 | 790 | 766 | 778 | 70,700 | 778 |
| 2024-10-24 | 820 | 820 | 786 | 786 | 45,100 | 786 |
| 2024-10-23 | 840 | 840 | 805 | 805 | 48,700 | 805 |
| 2024-10-22 | 848 | 848 | 829 | 840 | 29,900 | 840 |
| 2024-10-21 | 823 | 855 | 821 | 849 | 37,600 | 849 |
| 2024-10-18 | 836 | 836 | 811 | 821 | 44,000 | 821 |
| 2024-10-17 | 838 | 843 | 817 | 821 | 31,800 | 821 |
| 2024-10-16 | 846 | 853 | 830 | 838 | 32,700 | 838 |
| 2024-10-15 | 864 | 864 | 828 | 850 | 35,500 | 850 |
| 2024-10-11 | 876 | 881 | 853 | 853 | 37,900 | 853 |
| 2024-10-10 | 873 | 894 | 865 | 888 | 47,600 | 888 |
| 2024-10-09 | 855 | 888 | 855 | 878 | 50,900 | 878 |
| 2024-10-08 | 845 | 864 | 844 | 861 | 25,600 | 861 |
| 2024-10-07 | 856 | 862 | 846 | 859 | 19,600 | 859 |
| 2024-10-04 | 853 | 856 | 843 | 856 | 22,200 | 856 |
| 2024-10-03 | 859 | 860 | 840 | 854 | 32,700 | 854 |
| 2024-10-02 | 860 | 869 | 836 | 852 | 54,400 | 852 |
| 2024-10-01 | 843 | 879 | 835 | 875 | 79,500 | 875 |
| 2024-09-30 | 847 | 879 | 836 | 847 | 58,800 | 847 |
| 2024-09-27 | 839 | 865 | 839 | 862 | 49,300 | 862 |
| 2024-09-26 | 850 | 860 | 834 | 839 | 65,100 | 839 |
| 2024-09-25 | 857 | 860 | 845 | 850 | 29,200 | 850 |
| 2024-09-24 | 874 | 895 | 842 | 857 | 52,000 | 857 |
| 2024-09-20 | 871 | 876 | 855 | 873 | 49,300 | 873 |
| 2024-09-19 | 828 | 869 | 828 | 868 | 48,200 | 868 |
| 2024-09-18 | 827 | 848 | 820 | 831 | 45,600 | 831 |
| 2024-09-17 | 850 | 850 | 812 | 816 | 64,000 | 816 |
| 2024-09-13 | 857 | 870 | 850 | 850 | 40,200 | 850 |
| 2024-09-12 | 840 | 883 | 840 | 872 | 64,600 | 872 |
| 2024-09-11 | 868 | 868 | 823 | 838 | 85,400 | 838 |
| 2024-09-10 | 866 | 880 | 861 | 876 | 33,100 | 876 |
| 2024-09-09 | 810 | 858 | 810 | 856 | 92,200 | 856 |
| 2024-09-06 | 909 | 909 | 831 | 855 | 153,500 | 855 |
| 2024-09-05 | 875 | 912 | 865 | 895 | 68,200 | 895 |
| 2024-09-04 | 890 | 898 | 863 | 882 | 137,200 | 882 |
| 2024-09-03 | 904 | 922 | 904 | 920 | 52,000 | 920 |
| 2024-09-02 | 927 | 945 | 902 | 904 | 57,600 | 904 |
| 2024-08-30 | 920 | 929 | 905 | 925 | 73,600 | 925 |
| 2024-08-29 | 911 | 923 | 895 | 920 | 62,100 | 920 |
| 2024-08-28 | 976 | 981 | 903 | 911 | 261,800 | 911 |
| 2024-08-27 | 889 | 1,000 | 884 | 991 | 306,800 | 991 |
| 2024-08-26 | 886 | 905 | 872 | 894 | 80,100 | 894 |
| 2024-08-23 | 904 | 911 | 872 | 873 | 200,800 | 873 |
| 2024-08-22 | 903 | 924 | 889 | 915 | 96,500 | 915 |
| 2024-08-21 | 910 | 930 | 893 | 914 | 143,500 | 914 |
| 2024-08-20 | 938 | 959 | 916 | 932 | 118,600 | 932 |
| 2024-08-19 | 947 | 976 | 922 | 930 | 190,100 | 930 |
| 2024-08-16 | 875 | 925 | 875 | 917 | 180,500 | 917 |
| 2024-08-15 | 820 | 872 | 820 | 866 | 159,200 | 866 |
| 2024-08-14 | 829 | 842 | 800 | 830 | 225,700 | 830 |
| 2024-08-13 | 750 | 885 | 750 | 828 | 472,300 | 828 |
| 2024-08-09 | 790 | 798 | 754 | 795 | 162,800 | 795 |
| 2024-08-08 | 767 | 819 | 767 | 789 | 189,900 | 789 |
| 2024-08-07 | 748 | 813 | 731 | 754 | 306,800 | 754 |
| 2024-08-06 | 721 | 776 | 720 | 741 | 426,100 | 741 |
| 2024-08-05 | 765 | 793 | 750 | 750 | 470,800 | 750 |
| 2024-08-02 | 893 | 931 | 880 | 900 | 249,100 | 900 |
| 2024-08-01 | 950 | 956 | 915 | 937 | 169,600 | 937 |
| 2024-07-31 | 929 | 967 | 922 | 965 | 161,500 | 965 |
| 2024-07-30 | 985 | 985 | 916 | 939 | 221,800 | 939 |
| 2024-07-29 | 1,014 | 1,023 | 967 | 985 | 290,000 | 985 |
| 2024-07-26 | 980 | 1,047 | 980 | 1,036 | 268,500 | 1,036 |
| 2024-07-25 | 969 | 1,002 | 965 | 980 | 236,200 | 980 |
| 2024-07-24 | 1,026 | 1,037 | 978 | 989 | 224,900 | 989 |
| 2024-07-23 | 957 | 1,028 | 957 | 1,000 | 274,600 | 1,000 |
| 2024-07-22 | 916 | 973 | 880 | 950 | 405,700 | 950 |
| 2024-07-19 | 1,020 | 1,035 | 968 | 981 | 474,000 | 981 |
| 2024-07-18 | 1,055 | 1,071 | 1,018 | 1,033 | 219,600 | 1,033 |
| 2024-07-17 | 1,155 | 1,155 | 1,030 | 1,055 | 699,600 | 1,055 |
| 2024-07-16 | 1,092 | 1,154 | 1,074 | 1,147 | 409,100 | 1,147 |
| 2024-07-12 | 1,049 | 1,089 | 1,047 | 1,083 | 209,800 | 1,083 |
| 2024-07-11 | 1,026 | 1,078 | 1,018 | 1,055 | 257,100 | 1,055 |
| 2024-07-10 | 1,044 | 1,055 | 1,016 | 1,036 | 264,800 | 1,036 |
| 2024-07-09 | 1,102 | 1,136 | 1,033 | 1,055 | 475,100 | 1,055 |
| 2024-07-08 | 1,074 | 1,116 | 1,046 | 1,095 | 535,200 | 1,095 |
| 2024-07-05 | 999 | 1,068 | 980 | 1,063 | 563,100 | 1,063 |
| 2024-07-04 | 1,010 | 1,080 | 990 | 997 | 757,200 | 997 |
| 2024-07-03 | 933 | 990 | 933 | 990 | 385,400 | 990 |
| 2024-07-02 | 996 | 1,023 | 933 | 943 | 641,800 | 943 |
| 2024-07-01 | 1,028 | 1,105 | 981 | 1,035 | 1,079,400 | 1,035 |
| 2024-06-28 | 1,251 | 1,257 | 1,055 | 1,118 | 1,220,800 | 1,118 |
| 2024-06-27 | 1,038 | 1,328 | 1,037 | 1,240 | 3,984,900 | 1,240 |
| 2024-06-26 | 1,019 | 1,067 | 988 | 1,028 | 986,800 | 1,028 |
| 2024-06-25 | 973 | 1,008 | 920 | 1,004 | 1,210,300 | 1,004 |
| 2024-06-24 | 787 | 946 | 787 | 946 | 1,051,200 | 946 |
| 2024-06-21 | 805 | 811 | 782 | 796 | 195,100 | 796 |
| 2024-06-20 | 825 | 831 | 732 | 806 | 569,500 | 806 |
| 2024-06-19 | 842 | 854 | 783 | 790 | 307,900 | 790 |
| 2024-06-18 | 850 | 869 | 809 | 820 | 255,900 | 820 |
| 2024-06-17 | 800 | 862 | 794 | 839 | 286,100 | 839 |
| 2024-06-14 | 806 | 811 | 790 | 792 | 174,800 | 792 |
| 2024-06-13 | 806 | 884 | 800 | 821 | 305,500 | 821 |
| 2024-06-12 | 829 | 845 | 793 | 808 | 254,100 | 808 |
| 2024-06-11 | 822 | 891 | 815 | 841 | 498,800 | 841 |
| 2024-06-10 | 720 | 829 | 717 | 822 | 516,300 | 822 |
| 2024-06-07 | 711 | 720 | 703 | 715 | 39,200 | 715 |
| 2024-06-06 | 732 | 740 | 702 | 711 | 173,300 | 711 |
| 2024-06-05 | 720 | 731 | 706 | 725 | 139,700 | 725 |
| 2024-06-04 | 670 | 724 | 669 | 715 | 163,500 | 715 |
| 2024-06-03 | 692 | 704 | 664 | 672 | 163,400 | 672 |
| 2024-05-31 | 680 | 697 | 673 | 674 | 84,900 | 674 |
| 2024-05-30 | 660 | 709 | 656 | 686 | 220,700 | 686 |
| 2024-05-29 | 670 | 689 | 662 | 666 | 148,900 | 666 |
| 2024-05-28 | 695 | 740 | 678 | 689 | 926,700 | 689 |
| 2024-05-27 | 621 | 650 | 615 | 640 | 181,200 | 640 |
| 2024-05-24 | 599 | 615 | 595 | 595 | 55,700 | 595 |
| 2024-05-23 | 631 | 633 | 601 | 611 | 74,000 | 611 |
| 2024-05-22 | 648 | 654 | 617 | 641 | 99,100 | 641 |
| 2024-05-21 | 660 | 667 | 638 | 646 | 117,600 | 646 |
| 2024-05-20 | 630 | 669 | 616 | 661 | 298,900 | 661 |
| 2024-05-17 | 600 | 663 | 590 | 650 | 672,800 | 650 |
| 2024-05-16 | 590 | 594 | 572 | 574 | 50,600 | 574 |
| 2024-05-15 | 595 | 610 | 583 | 590 | 83,000 | 590 |
| 2024-05-14 | 530 | 612 | 527 | 602 | 251,900 | 602 |
| 2024-05-13 | 548 | 548 | 531 | 538 | 54,100 | 538 |
| 2024-05-10 | 539 | 551 | 535 | 545 | 28,400 | 545 |
| 2024-05-09 | 559 | 559 | 532 | 539 | 44,000 | 539 |
| 2024-05-08 | 554 | 566 | 553 | 558 | 19,400 | 558 |
| 2024-05-07 | 574 | 583 | 556 | 559 | 76,100 | 559 |
| 2024-05-02 | 569 | 578 | 559 | 574 | 26,900 | 574 |
| 2024-05-01 | 583 | 583 | 565 | 575 | 46,900 | 575 |
| 2024-04-30 | 555 | 567 | 548 | 563 | 42,200 | 563 |
| 2024-04-26 | 545 | 571 | 541 | 545 | 93,900 | 545 |
| 2024-04-25 | 587 | 587 | 558 | 564 | 69,100 | 564 |
| 2024-04-24 | 587 | 590 | 578 | 583 | 34,500 | 583 |
| 2024-04-23 | 594 | 595 | 578 | 584 | 35,300 | 584 |
| 2024-04-22 | 577 | 585 | 547 | 585 | 110,700 | 585 |
| 2024-04-19 | 584 | 600 | 560 | 571 | 181,400 | 571 |
| 2024-04-18 | 566 | 578 | 561 | 564 | 33,500 | 564 |
| 2024-04-17 | 560 | 587 | 547 | 566 | 73,700 | 566 |
| 2024-04-16 | 585 | 588 | 560 | 565 | 68,100 | 565 |
| 2024-04-15 | 600 | 603 | 585 | 593 | 67,000 | 593 |
| 2024-04-12 | 581 | 605 | 576 | 602 | 116,200 | 602 |
| 2024-04-11 | 594 | 603 | 575 | 583 | 102,900 | 583 |
| 2024-04-10 | 597 | 624 | 586 | 598 | 222,100 | 598 |
| 2024-04-09 | 575 | 619 | 570 | 617 | 278,100 | 617 |
| 2024-04-08 | 525 | 562 | 522 | 561 | 119,900 | 561 |
| 2024-04-05 | 519 | 521 | 505 | 512 | 34,600 | 512 |
| 2024-04-04 | 524 | 526 | 510 | 521 | 39,900 | 521 |
| 2024-04-03 | 511 | 518 | 496 | 518 | 36,600 | 518 |
| 2024-04-02 | 538 | 542 | 515 | 525 | 61,400 | 525 |
| 2024-04-01 | 537 | 557 | 527 | 548 | 97,500 | 548 |
| 2024-03-29 | 510 | 535 | 507 | 527 | 50,900 | 527 |
| 2024-03-28 | 517 | 528 | 505 | 507 | 46,500 | 507 |
| 2024-03-27 | 539 | 540 | 513 | 514 | 76,700 | 514 |
| 2024-03-26 | 547 | 550 | 523 | 530 | 99,900 | 530 |
| 2024-03-25 | 570 | 584 | 557 | 557 | 113,800 | 557 |
| 2024-03-22 | 560 | 580 | 550 | 570 | 163,400 | 570 |
| 2024-03-21 | 541 | 585 | 536 | 570 | 292,200 | 570 |
| 2024-03-19 | 490 | 540 | 490 | 521 | 220,100 | 521 |
| 2024-03-18 | 471 | 495 | 471 | 485 | 145,000 | 485 |
| 2024-03-15 | 465 | 479 | 464 | 466 | 62,200 | 466 |
| 2024-03-14 | 451 | 478 | 450 | 473 | 87,900 | 473 |
| 2024-03-13 | 460 | 466 | 448 | 452 | 64,600 | 452 |
| 2024-03-12 | 462 | 467 | 456 | 460 | 35,000 | 460 |
| 2024-03-11 | 465 | 483 | 461 | 462 | 61,500 | 462 |
| 2024-03-08 | 456 | 475 | 453 | 473 | 67,900 | 473 |
| 2024-03-07 | 469 | 469 | 453 | 457 | 51,700 | 457 |
| 2024-03-06 | 465 | 470 | 459 | 466 | 47,900 | 466 |
| 2024-03-05 | 471 | 475 | 456 | 463 | 93,700 | 463 |
| 2024-03-04 | 490 | 498 | 468 | 471 | 125,400 | 471 |
| 2024-03-01 | 461 | 493 | 459 | 475 | 177,900 | 475 |
| 2024-02-29 | 480 | 487 | 461 | 461 | 175,800 | 461 |
| 2024-02-28 | 460 | 491 | 458 | 487 | 245,900 | 487 |
| 2024-02-27 | 436 | 457 | 436 | 452 | 146,600 | 452 |
| 2024-02-26 | 436 | 444 | 423 | 433 | 150,700 | 433 |
| 2024-02-22 | 417 | 429 | 414 | 420 | 120,800 | 420 |
| 2024-02-21 | 440 | 444 | 420 | 425 | 220,300 | 425 |
| 2024-02-20 | 424 | 450 | 412 | 440 | 420,500 | 440 |
| 2024-02-19 | 411 | 453 | 403 | 417 | 563,600 | 417 |
| 2024-02-16 | 420 | 426 | 394 | 403 | 618,700 | 403 |
| 2024-02-15 | 453 | 465 | 413 | 413 | 1,399,200 | 413 |
| 2024-02-14 | 493 | 493 | 493 | 493 | 211,100 | 493 |
| 2024-02-13 | 593 | 593 | 593 | 593 | 3,300 | 593 |
| 2024-02-09 | 763 | 775 | 729 | 743 | 148,700 | 743 |
| 2024-02-08 | 795 | 795 | 761 | 763 | 78,800 | 763 |
| 2024-02-07 | 819 | 826 | 800 | 801 | 71,700 | 801 |
| 2024-02-06 | 797 | 835 | 783 | 820 | 86,200 | 820 |
| 2024-02-05 | 781 | 799 | 765 | 798 | 52,600 | 798 |
| 2024-02-02 | 789 | 792 | 775 | 787 | 58,700 | 787 |
| 2024-02-01 | 785 | 791 | 771 | 777 | 33,700 | 777 |
| 2024-01-31 | 775 | 795 | 770 | 795 | 43,500 | 795 |
| 2024-01-30 | 753 | 791 | 747 | 787 | 108,700 | 787 |
| 2024-01-29 | 750 | 756 | 743 | 749 | 42,700 | 749 |
| 2024-01-26 | 760 | 764 | 743 | 743 | 40,800 | 743 |
| 2024-01-25 | 756 | 765 | 745 | 759 | 45,100 | 759 |
| 2024-01-24 | 761 | 764 | 748 | 761 | 39,200 | 761 |
| 2024-01-23 | 768 | 775 | 756 | 764 | 46,000 | 764 |
| 2024-01-22 | 760 | 776 | 750 | 771 | 42,300 | 771 |
| 2024-01-19 | 772 | 781 | 760 | 761 | 37,900 | 761 |
| 2024-01-18 | 776 | 776 | 760 | 772 | 35,900 | 772 |
| 2024-01-17 | 792 | 792 | 762 | 776 | 130,700 | 776 |
| 2024-01-16 | 800 | 801 | 787 | 792 | 32,300 | 792 |
| 2024-01-15 | 795 | 802 | 787 | 800 | 63,600 | 800 |
| 2024-01-12 | 800 | 802 | 773 | 795 | 127,100 | 795 |
| 2024-01-11 | 806 | 810 | 781 | 800 | 157,300 | 800 |
| 2024-01-10 | 797 | 797 | 775 | 787 | 48,600 | 787 |
| 2024-01-09 | 773 | 801 | 772 | 797 | 121,300 | 797 |
| 2024-01-05 | 773 | 783 | 752 | 776 | 57,200 | 776 |
| 2024-01-04 | 750 | 774 | 739 | 773 | 75,800 | 773 |
分割・併合履歴 ： なし
