4884 クリングルファーマ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	532	584	527	572	366,900	572
2022-12-29	530	553	520	527	121,700	527
2022-12-28	510	541	510	526	130,400	526
2022-12-27	490	525	490	510	88,300	510
2022-12-26	493	509	488	489	64,900	489
2022-12-23	480	505	480	500	78,100	500
2022-12-22	515	530	482	487	130,900	487
2022-12-21	500	526	491	511	88,800	511
2022-12-20	560	573	502	506	158,600	506
2022-12-19	609	619	550	562	142,300	562
2022-12-16	605	630	595	619	119,600	619
2022-12-15	598	620	582	617	133,200	617
2022-12-14	600	614	582	596	138,500	596
2022-12-13	614	614	565	599	300,400	599
2022-12-12	548	616	544	597	730,300	597
2022-12-09	526	548	511	543	257,900	543
2022-12-08	525	579	500	516	434,700	516
2022-12-07	527	534	512	515	25,100	515
2022-12-06	518	534	502	526	58,200	526
2022-12-05	512	542	512	518	119,300	518
2022-12-02	493	513	485	513	62,500	513
2022-12-01	510	518	493	495	94,000	495
2022-11-30	526	530	501	507	104,700	507
2022-11-29	511	560	510	526	483,300	526
2022-11-28	506	541	503	521	180,300	521
2022-11-25	473	514	473	500	71,100	500
2022-11-24	471	494	471	473	62,100	473
2022-11-22	481	483	471	471	21,300	471
2022-11-21	479	495	473	473	36,100	473
2022-11-18	480	518	478	478	209,100	478
2022-11-17	479	496	477	479	53,100	479
2022-11-16	484	487	479	480	25,000	480
2022-11-15	451	490	451	481	70,000	481
2022-11-14	471	473	464	467	14,300	467
2022-11-11	462	471	460	464	23,900	464
2022-11-10	459	468	458	461	19,900	461
2022-11-09	462	462	458	462	16,100	462
2022-11-08	455	469	455	461	28,100	461
2022-11-07	449	458	449	456	21,300	456
2022-11-04	448	463	444	450	21,000	450
2022-11-02	451	458	447	448	34,600	448
2022-11-01	461	492	442	450	285,400	450
2022-10-31	471	477	461	477	11,500	477
2022-10-28	463	473	462	472	26,900	472
2022-10-27	458	479	452	466	66,900	466
2022-10-26	455	468	454	460	58,500	460
2022-10-25	436	474	435	462	119,000	462
2022-10-24	426	445	425	428	50,800	428
2022-10-21	432	432	420	425	11,000	425
2022-10-20	433	434	426	426	13,100	426
2022-10-19	433	437	430	431	10,400	431
2022-10-18	435	444	433	436	11,100	436
2022-10-17	424	440	424	435	28,000	435
2022-10-14	429	430	424	430	13,000	430
2022-10-13	427	435	421	421	18,900	421
2022-10-12	434	443	422	435	59,400	435
2022-10-11	448	448	433	433	37,600	433
2022-10-07	442	465	442	452	49,500	452
2022-10-06	439	453	434	448	67,600	448
2022-10-05	439	442	430	440	43,300	440
2022-10-04	430	442	426	431	130,100	431
2022-10-03	450	466	432	452	126,600	452
2022-09-30	449	450	429	450	97,000	450
2022-09-29	428	453	428	453	68,300	453
2022-09-28	454	481	419	425	401,700	425
2022-09-27	445	445	433	438	22,700	438
2022-09-26	436	448	425	445	48,000	445
2022-09-22	445	460	437	443	95,300	443
2022-09-21	440	443	422	431	114,100	431
2022-09-20	456	456	437	443	80,800	443
2022-09-16	456	458	450	457	39,100	457
2022-09-15	462	462	453	460	34,700	460
2022-09-14	472	472	458	462	67,300	462
2022-09-13	470	495	467	484	100,500	484
2022-09-12	473	479	460	462	49,900	462
2022-09-09	468	507	464	470	391,500	470
2022-09-08	468	468	456	460	22,800	460
2022-09-07	473	473	454	468	34,300	468
2022-09-06	470	474	458	474	56,600	474
2022-09-05	448	469	447	469	45,800	469
2022-09-02	462	463	448	454	98,400	454
2022-09-01	467	467	458	464	64,100	464
2022-08-31	471	480	467	471	71,100	471
2022-08-30	473	484	467	473	138,500	473
2022-08-29	494	494	470	473	187,700	473
2022-08-26	517	519	499	500	115,400	500
2022-08-25	523	531	515	516	37,500	516
2022-08-24	515	525	515	523	45,800	523
2022-08-23	513	525	510	515	45,500	515
2022-08-22	521	539	514	515	145,800	515
2022-08-19	545	549	527	530	113,400	530
2022-08-18	534	549	525	543	209,200	543
2022-08-17	531	550	531	536	216,200	536
2022-08-16	515	545	506	541	726,000	541
2022-08-15	555	555	555	555	13,600	555
2022-08-12	656	662	630	655	77,400	655
2022-08-10	684	684	659	664	58,800	664
2022-08-09	660	684	660	684	29,700	684
2022-08-08	666	672	647	672	34,800	672
2022-08-05	672	677	661	675	31,200	675
2022-08-04	682	692	658	665	75,600	665
2022-08-03	676	695	676	679	39,000	679
2022-08-02	693	701	677	679	56,400	679
2022-08-01	690	704	687	693	29,300	693
2022-07-29	680	708	676	695	106,400	695
2022-07-28	715	715	674	674	178,400	674
2022-07-27	745	757	697	700	210,400	700
2022-07-26	733	760	728	759	88,500	759
2022-07-25	741	744	723	734	164,000	734
2022-07-22	726	769	715	755	165,400	755
2022-07-21	738	753	720	736	162,200	736
2022-07-20	768	811	730	738	463,100	738
2022-07-19	819	834	757	767	369,500	767
2022-07-15	814	850	792	819	562,000	819
2022-07-14	850	865	805	814	765,300	814
2022-07-13	799	822	762	799	1,163,600	799
2022-07-12	700	860	696	769	3,765,900	769
2022-07-11	682	720	651	710	478,100	710
2022-07-08	720	730	670	672	602,300	672
2022-07-07	665	746	651	672	1,503,300	672
2022-07-06	673	739	612	646	692,200	646
2022-07-05	612	652	608	643	155,200	643
2022-07-04	611	624	594	602	112,300	602
2022-07-01	619	677	594	616	542,200	616
2022-06-30	633	639	612	629	58,400	629
2022-06-29	637	715	621	636	461,900	636
2022-06-28	603	642	602	640	66,800	640
2022-06-27	631	631	599	608	103,400	608
2022-06-24	645	657	611	629	120,900	629
2022-06-23	608	665	595	646	117,200	646
2022-06-22	621	625	597	598	40,600	598
2022-06-21	581	622	579	618	51,100	618
2022-06-20	595	600	574	578	24,800	578
2022-06-17	599	610	586	599	21,000	599
2022-06-16	613	630	596	609	62,700	609
2022-06-15	618	618	594	595	7,400	595
2022-06-14	589	614	570	614	40,200	614
2022-06-13	614	620	583	609	38,200	609
2022-06-10	600	624	589	624	69,600	624
2022-06-09	585	598	576	598	15,600	598
2022-06-08	572	589	570	582	16,800	582
2022-06-07	587	594	574	575	34,700	575
2022-06-06	578	591	570	591	10,700	591
2022-06-03	569	584	563	580	13,900	580
2022-06-02	568	568	549	560	14,800	560
2022-06-01	560	564	555	564	12,200	564
2022-05-31	575	575	550	556	24,300	556
2022-05-30	573	588	572	572	21,200	572
2022-05-27	570	575	565	571	12,300	571
2022-05-26	553	566	553	563	10,700	563
2022-05-25	581	581	555	555	20,700	555
2022-05-24	602	603	583	584	15,800	584
2022-05-23	596	600	584	592	36,200	592
2022-05-20	565	581	558	573	21,300	573
2022-05-19	566	572	548	557	24,800	557
2022-05-18	580	590	574	581	16,300	581
2022-05-17	568	582	568	577	18,500	577
2022-05-16	556	595	552	576	27,300	576
2022-05-13	553	564	545	556	28,000	556
2022-05-12	589	589	543	543	26,300	543
2022-05-11	589	595	553	591	30,700	591
2022-05-10	573	580	542	579	133,000	579
2022-05-09	627	630	571	583	95,100	583
2022-05-06	645	645	629	629	6,700	629
2022-05-02	649	657	631	645	17,500	645
2022-04-28	653	656	644	651	9,500	651
2022-04-27	623	653	620	653	23,000	653
2022-04-26	631	653	625	629	77,600	629
2022-04-25	648	660	630	633	30,000	633
2022-04-22	633	660	623	658	45,400	658
2022-04-21	619	688	618	653	154,600	653
2022-04-20	647	693	617	628	119,600	628
2022-04-19	666	666	635	647	25,400	647
2022-04-18	698	698	654	656	38,900	656
2022-04-15	675	700	654	698	39,200	698
2022-04-14	675	684	650	682	50,400	682
2022-04-13	686	686	666	685	25,100	685
2022-04-12	702	702	676	676	23,300	676
2022-04-11	734	734	677	703	54,400	703
2022-04-08	770	779	705	719	129,000	719
2022-04-07	851	851	774	779	61,600	779
2022-04-06	808	869	797	865	60,400	865
2022-04-05	815	817	804	815	14,100	815
2022-04-04	801	821	798	809	16,800	809
2022-04-01	800	816	776	808	21,400	808
2022-03-31	822	824	775	808	19,500	808
2022-03-30	795	825	795	820	20,900	820
2022-03-29	789	813	788	810	25,900	810
2022-03-28	778	821	762	811	64,100	811
2022-03-25	896	896	780	800	93,800	800
2022-03-24	849	896	826	887	37,200	887
2022-03-23	796	859	791	859	45,000	859
2022-03-22	809	810	787	792	16,200	792
2022-03-18	771	799	760	798	39,400	798
2022-03-17	742	793	731	792	83,500	792
2022-03-16	703	739	703	739	28,600	739
2022-03-15	718	720	692	718	40,100	718
2022-03-14	746	746	694	703	43,900	703
2022-03-11	712	716	698	716	13,700	716
2022-03-10	730	730	687	712	46,100	712
2022-03-09	743	743	669	700	113,600	700
2022-03-08	760	760	724	745	103,000	745
2022-03-07	695	730	660	730	62,200	730
2022-03-04	690	710	673	706	101,100	706
2022-03-03	724	724	685	698	178,500	698
2022-03-02	646	699	639	699	98,300	699
2022-03-01	656	660	638	646	28,200	646
2022-02-28	641	656	626	652	49,200	652
2022-02-25	639	640	626	633	18,400	633
2022-02-24	649	660	619	628	61,800	628
2022-02-22	618	670	617	657	96,600	657
2022-02-21	619	625	610	622	19,700	622
2022-02-18	602	620	602	620	27,900	620
2022-02-17	617	621	610	612	33,800	612
2022-02-16	618	628	615	618	17,200	618
2022-02-15	636	645	613	614	48,200	614
2022-02-14	622	635	620	626	33,900	626
2022-02-10	633	640	625	634	30,600	634
2022-02-09	638	638	624	631	23,200	631
2022-02-08	639	644	625	639	41,100	639
2022-02-07	635	669	625	649	64,300	649
2022-02-04	646	651	630	643	45,300	643
2022-02-03	667	677	645	646	89,100	646
2022-02-02	644	688	644	677	160,900	677
2022-02-01	645	667	635	643	151,300	643
2022-01-31	655	659	623	635	68,300	635
2022-01-28	653	670	635	650	39,000	650
2022-01-27	672	678	633	653	109,300	653
2022-01-26	689	704	671	675	62,100	675
2022-01-25	755	755	681	699	126,700	699
2022-01-24	716	762	687	754	118,200	754
2022-01-21	693	712	679	707	45,300	707
2022-01-20	690	715	658	708	100,300	708
2022-01-19	675	741	669	699	125,000	699
2022-01-18	646	700	637	688	176,200	688
2022-01-17	677	682	633	646	64,300	646
2022-01-14	652	706	636	702	52,700	702
2022-01-13	655	674	643	667	18,400	667
2022-01-12	670	690	654	656	39,700	656
2022-01-11	644	676	644	660	31,700	660
2022-01-07	653	654	618	652	30,800	652
2022-01-06	656	662	641	650	37,100	650
2022-01-05	685	685	661	670	24,000	670
2022-01-04	681	695	677	682	18,100	682

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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