4884 クリングルファーマ(株) 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	750	766	745	752	35,300	752
2023-12-28	723	765	717	756	102,500	756
2023-12-27	715	731	704	723	90,400	723
2023-12-26	718	733	708	716	82,500	716
2023-12-25	702	720	702	718	75,700	718
2023-12-22	691	709	675	705	109,300	705
2023-12-21	696	710	694	695	32,200	695
2023-12-20	685	709	677	708	134,900	708
2023-12-19	711	717	665	685	200,200	685
2023-12-18	730	759	701	720	265,700	720
2023-12-15	724	739	717	724	45,900	724
2023-12-14	725	739	712	724	86,200	724
2023-12-13	712	738	712	724	57,600	724
2023-12-12	723	726	706	722	137,600	722
2023-12-11	728	735	710	735	78,400	735
2023-12-08	736	757	720	735	106,400	735
2023-12-07	761	772	742	744	72,300	744
2023-12-06	771	781	763	766	50,800	766
2023-12-05	783	797	774	780	46,500	780
2023-12-04	767	797	760	795	119,200	795
2023-12-01	780	788	750	768	115,500	768
2023-11-30	763	780	751	780	71,500	780
2023-11-29	759	769	751	763	68,500	763
2023-11-28	798	798	758	765	150,200	765
2023-11-27	780	805	775	800	182,800	800
2023-11-24	772	802	758	775	126,700	775
2023-11-22	803	811	763	767	253,700	767
2023-11-21	771	802	750	800	140,600	800
2023-11-20	735	776	730	775	179,500	775
2023-11-17	723	744	712	731	141,600	731
2023-11-16	719	730	701	730	40,100	730
2023-11-15	705	728	696	717	105,100	717
2023-11-14	675	728	660	710	290,100	710
2023-11-13	679	679	654	655	95,500	655
2023-11-10	680	685	654	669	62,900	669
2023-11-09	695	698	671	680	81,300	680
2023-11-08	675	705	672	702	135,700	702
2023-11-07	662	676	662	670	47,500	670
2023-11-06	657	683	650	662	92,600	662
2023-11-02	660	694	647	648	168,800	648
2023-11-01	661	667	657	657	28,000	657
2023-10-31	649	665	638	665	49,100	665
2023-10-30	666	666	649	649	24,100	649
2023-10-27	652	660	635	656	60,800	656
2023-10-26	663	667	651	651	28,600	651
2023-10-25	675	683	666	670	60,400	670
2023-10-24	665	679	636	677	86,300	677
2023-10-23	680	691	668	668	43,600	668
2023-10-20	665	690	663	680	40,400	680
2023-10-19	685	695	665	669	49,100	669
2023-10-18	678	708	672	700	53,700	700
2023-10-17	662	684	660	684	77,300	684
2023-10-16	650	668	646	655	116,600	655
2023-10-13	739	766	678	678	223,300	678
2023-10-12	693	730	693	724	55,100	724
2023-10-11	700	709	689	695	27,000	695
2023-10-10	720	732	690	698	95,100	698
2023-10-06	736	736	715	719	68,200	719
2023-10-05	714	739	714	735	88,100	735
2023-10-04	721	743	706	715	117,100	715
2023-10-03	774	782	735	736	182,400	736
2023-10-02	801	808	757	759	195,500	759
2023-09-29	815	834	797	798	120,000	798
2023-09-28	816	846	806	814	142,600	814
2023-09-27	800	840	792	823	200,500	823
2023-09-26	766	847	766	815	372,200	815
2023-09-25	745	785	736	772	108,800	772
2023-09-22	760	791	702	759	525,700	759
2023-09-21	750	774	722	734	144,100	734
2023-09-20	746	768	740	758	70,600	758
2023-09-19	747	764	743	745	75,600	745
2023-09-15	762	770	733	747	128,200	747
2023-09-14	740	776	734	768	129,600	768
2023-09-13	735	747	709	735	150,200	735
2023-09-12	697	742	690	735	213,300	735
2023-09-11	692	703	679	690	77,500	690
2023-09-08	667	707	667	688	147,700	688
2023-09-07	696	704	671	673	97,400	673
2023-09-06	667	709	665	707	108,100	707
2023-09-05	652	675	652	673	84,500	673
2023-09-04	650	671	637	657	105,800	657
2023-09-01	638	655	620	655	92,600	655
2023-08-31	648	651	631	633	47,800	633
2023-08-30	652	664	645	648	58,500	648
2023-08-29	638	662	638	655	49,600	655
2023-08-28	638	661	638	648	92,500	648
2023-08-25	625	646	616	638	55,500	638
2023-08-24	640	646	625	625	54,900	625
2023-08-23	614	646	614	646	55,800	646
2023-08-22	631	638	613	617	63,900	617
2023-08-21	625	645	623	637	78,500	637
2023-08-18	605	645	598	622	176,600	622
2023-08-17	621	633	603	614	276,200	614
2023-08-16	670	681	630	630	928,200	630
2023-08-15	780	780	780	780	7,500	780
2023-08-14	926	933	912	930	47,500	930
2023-08-10	960	961	925	933	75,500	933
2023-08-09	981	1,001	967	969	102,600	969
2023-08-08	1,000	1,037	981	992	131,200	992
2023-08-07	933	1,037	928	995	341,700	995
2023-08-04	889	945	878	942	159,100	942
2023-08-03	855	890	855	885	34,600	885
2023-08-02	888	893	867	867	29,900	867
2023-08-01	863	892	863	889	52,600	889
2023-07-31	849	874	846	863	43,300	863
2023-07-28	835	845	822	835	56,600	835
2023-07-27	850	855	836	839	71,100	839
2023-07-26	874	875	853	859	41,700	859
2023-07-25	863	882	849	882	43,600	882
2023-07-24	855	869	853	866	30,300	866
2023-07-21	853	858	844	855	39,300	855
2023-07-20	872	872	843	853	72,300	853
2023-07-19	873	880	857	861	40,800	861
2023-07-18	900	900	873	873	51,600	873
2023-07-14	900	909	887	899	34,800	899
2023-07-13	871	898	864	892	47,500	892
2023-07-12	896	896	863	871	50,700	871
2023-07-11	880	911	880	896	79,100	896
2023-07-10	868	884	854	875	48,300	875
2023-07-07	853	873	850	866	55,000	866
2023-07-06	897	897	845	856	132,100	856
2023-07-05	920	925	897	900	89,700	900
2023-07-04	910	915	890	905	42,300	905
2023-07-03	881	910	881	906	45,000	906
2023-06-30	870	895	860	881	54,600	881
2023-06-29	870	877	857	858	39,100	858
2023-06-28	875	875	844	855	67,400	855
2023-06-27	886	886	854	875	164,900	875
2023-06-26	909	920	892	901	82,100	901
2023-06-23	915	917	886	896	78,300	896
2023-06-22	908	933	905	909	69,400	909
2023-06-21	890	931	887	917	119,000	917
2023-06-20	879	890	871	890	47,000	890
2023-06-19	867	900	866	885	108,700	885
2023-06-16	836	864	833	856	71,000	856
2023-06-15	860	860	826	838	112,200	838
2023-06-14	883	889	859	860	65,100	860
2023-06-13	906	906	872	873	65,700	873
2023-06-12	866	906	852	899	103,600	899
2023-06-09	870	882	857	860	70,600	860
2023-06-08	901	901	868	868	55,100	868
2023-06-07	898	900	871	896	64,000	896
2023-06-06	885	894	871	891	43,700	891
2023-06-05	866	892	856	880	71,300	880
2023-06-02	865	871	847	863	54,900	863
2023-06-01	876	878	861	867	51,100	867
2023-05-31	897	906	873	884	91,100	884
2023-05-30	890	899	863	897	135,900	897
2023-05-29	860	890	842	878	127,200	878
2023-05-26	918	920	864	868	132,400	868
2023-05-25	943	957	878	903	275,700	903
2023-05-24	906	935	906	928	175,100	928
2023-05-23	872	914	872	902	176,500	902
2023-05-22	832	875	832	872	68,800	872
2023-05-19	834	853	825	839	78,700	839
2023-05-18	844	845	829	839	70,400	839
2023-05-17	849	869	832	846	130,300	846
2023-05-16	818	863	818	860	215,600	860
2023-05-15	811	827	794	818	120,400	818
2023-05-12	819	827	806	810	89,700	810
2023-05-11	836	857	821	827	126,400	827
2023-05-10	830	846	820	837	56,700	837
2023-05-09	847	847	823	829	108,800	829
2023-05-08	815	844	811	842	140,200	842
2023-05-02	820	832	808	814	102,900	814
2023-05-01	844	856	814	825	235,800	825
2023-04-28	852	885	838	856	155,800	856
2023-04-27	852	874	846	855	128,700	855
2023-04-26	860	872	846	852	234,200	852
2023-04-25	894	904	863	867	246,900	867
2023-04-24	925	934	894	903	227,600	903
2023-04-21	972	977	924	940	294,700	940
2023-04-20	965	1,018	950	959	583,800	959
2023-04-19	988	1,067	938	957	1,270,900	957
2023-04-18	938	1,026	926	1,002	1,120,300	1,002
2023-04-17	970	975	881	904	784,100	904
2023-04-14	1,093	1,093	955	961	2,180,500	961
2023-04-13	933	959	926	943	123,500	943
2023-04-12	975	989	923	942	282,500	942
2023-04-11	934	1,002	926	985	305,600	985
2023-04-10	1,034	1,077	900	944	851,300	944
2023-04-07	1,019	1,033	998	1,013	108,100	1,013
2023-04-06	1,019	1,033	990	1,000	179,900	1,000
2023-04-05	1,031	1,066	1,025	1,046	179,300	1,046
2023-04-04	1,016	1,050	1,000	1,044	178,800	1,044
2023-04-03	990	1,047	988	1,036	259,200	1,036
2023-03-31	970	1,009	970	975	164,000	975
2023-03-30	989	1,010	958	973	166,100	973
2023-03-29	1,002	1,003	955	974	238,600	974
2023-03-28	1,015	1,068	1,012	1,020	160,000	1,020
2023-03-27	1,100	1,100	995	1,010	384,100	1,010
2023-03-24	1,055	1,110	1,020	1,108	303,600	1,108
2023-03-23	1,018	1,054	1,011	1,047	134,200	1,047
2023-03-22	1,024	1,058	1,005	1,039	208,100	1,039
2023-03-20	1,030	1,042	975	995	252,600	995
2023-03-17	1,047	1,074	990	1,042	304,800	1,042
2023-03-16	944	1,023	935	1,017	343,100	1,017
2023-03-15	1,014	1,048	974	1,019	483,000	1,019
2023-03-14	1,113	1,133	961	969	896,000	969
2023-03-13	1,105	1,182	1,095	1,143	706,900	1,143
2023-03-10	1,165	1,216	1,116	1,131	567,600	1,131
2023-03-09	1,209	1,247	1,160	1,191	510,700	1,191
2023-03-08	1,309	1,309	1,165	1,185	883,000	1,185
2023-03-07	1,340	1,340	1,262	1,325	570,900	1,325
2023-03-06	1,345	1,404	1,273	1,325	1,719,800	1,325
2023-03-03	1,199	1,319	1,186	1,319	1,099,800	1,319
2023-03-02	1,117	1,221	1,109	1,207	810,500	1,207
2023-03-01	1,140	1,162	1,082	1,126	474,000	1,126
2023-02-28	1,158	1,239	1,115	1,140	697,000	1,140
2023-02-27	1,180	1,192	1,085	1,128	928,900	1,128
2023-02-24	1,147	1,226	1,145	1,210	1,652,100	1,210
2023-02-22	1,244	1,338	1,113	1,148	3,848,600	1,148
2023-02-21	980	1,305	972	1,242	5,545,000	1,242
2023-02-20	1,040	1,100	960	1,005	2,136,700	1,005
2023-02-17	1,050	1,052	929	950	752,500	950
2023-02-16	1,000	1,125	1,000	1,031	929,000	1,031
2023-02-15	1,011	1,040	963	1,010	845,900	1,010
2023-02-14	941	1,020	903	998	1,677,800	998
2023-02-13	796	954	788	954	2,234,000	954
2023-02-10	829	839	782	804	498,700	804
2023-02-09	837	855	810	825	723,900	825
2023-02-08	800	875	787	845	1,184,600	845
2023-02-07	804	823	777	797	756,900	797
2023-02-06	760	825	728	809	1,780,800	809
2023-02-03	835	863	721	732	3,926,000	732
2023-02-02	721	790	706	790	1,523,400	790
2023-02-01	655	745	647	690	1,799,600	690
2023-01-31	659	659	640	645	127,200	645
2023-01-30	690	705	653	659	283,800	659
2023-01-27	710	729	692	696	231,700	696
2023-01-26	691	754	687	725	683,600	725
2023-01-25	694	729	675	681	456,300	681
2023-01-24	670	694	659	684	270,200	684
2023-01-23	700	706	659	660	375,800	660
2023-01-20	664	702	656	700	391,300	700
2023-01-19	619	694	613	674	703,800	674
2023-01-18	600	636	592	627	263,900	627
2023-01-17	640	671	603	607	791,400	607
2023-01-16	592	661	587	638	538,500	638
2023-01-13	560	664	560	612	1,904,600	612
2023-01-12	582	590	562	564	135,200	564
2023-01-11	576	600	566	582	181,400	582
2023-01-10	541	581	541	575	206,100	575
2023-01-06	515	545	511	529	109,500	529
2023-01-05	540	546	520	520	86,700	520
2023-01-04	556	566	532	533	146,000	533

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