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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
