クリングルファーマ
4884グロース/医薬品/Kringle Pharma,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 394.0 | 397.0 | 389.0 | 397.0 | -1.0 | -0.25% | 47,500 |
| 2026-03-12 | 424.0 | 424.0 | 396.0 | 398.0 | -18.0 | -4.33% | 159,300 |
| 2026-03-11 | 420.0 | 437.0 | 413.0 | 416.0 | +6.0 | +1.46% | 336,100 |
| 2026-03-10 | 412.0 | 412.0 | 402.0 | 410.0 | +9.0 | +2.24% | 22,100 |
| 2026-03-09 | 401.0 | 405.0 | 390.0 | 401.0 | -14.0 | -3.37% | 50,900 |
| 2026-03-06 | 393.0 | 415.0 | 393.0 | 415.0 | +16.0 | +4.01% | 55,300 |
| 2026-03-05 | 384.0 | 399.0 | 381.0 | 399.0 | +21.0 | +5.56% | 44,900 |
| 2026-03-04 | 390.0 | 390.0 | 373.0 | 378.0 | -17.0 | -4.30% | 62,000 |
| 2026-03-03 | 390.0 | 395.0 | 386.0 | 395.0 | 0.0 | 0.00% | 24,100 |
| 2026-03-02 | 392.0 | 398.0 | 383.0 | 395.0 | 0.0 | 0.00% | 33,600 |
| 2026-02-27 | 385.0 | 395.0 | 385.0 | 395.0 | +10.0 | +2.60% | 49,100 |
| 2026-02-26 | 385.0 | 386.0 | 382.0 | 385.0 | +3.0 | +0.79% | 21,100 |
| 2026-02-25 | 373.0 | 384.0 | 373.0 | 382.0 | +8.0 | +2.14% | 31,000 |
| 2026-02-24 | 386.0 | 386.0 | 374.0 | 374.0 | -10.0 | -2.60% | 47,800 |
| 2026-02-20 | 394.0 | 395.0 | 383.0 | 384.0 | -2.0 | -0.52% | 55,700 |
| 2026-02-19 | 390.0 | 390.0 | 385.0 | 386.0 | +1.0 | +0.26% | 11,200 |
| 2026-02-18 | 373.0 | 387.0 | 373.0 | 385.0 | +6.0 | +1.58% | 33,000 |
| 2026-02-17 | 379.0 | 381.0 | 374.0 | 379.0 | +2.0 | +0.53% | 26,900 |
| 2026-02-16 | 389.0 | 389.0 | 377.0 | 377.0 | -15.0 | -3.83% | 83,400 |
| 2026-02-13 | 397.0 | 400.0 | 391.0 | 392.0 | -13.0 | -3.21% | 39,300 |
| 2026-02-12 | 387.0 | 405.0 | 387.0 | 405.0 | +23.0 | +6.02% | 84,900 |
| 2026-02-10 | 377.0 | 385.0 | 377.0 | 382.0 | +7.0 | +1.87% | 24,500 |
| 2026-02-09 | 376.0 | 382.0 | 368.0 | 375.0 | +3.0 | +0.81% | 45,600 |
| 2026-02-06 | 377.0 | 377.0 | 370.0 | 372.0 | -6.0 | -1.59% | 49,400 |
| 2026-02-05 | 379.0 | 384.0 | 378.0 | 378.0 | -2.0 | -0.53% | 19,800 |
| 2026-02-04 | 385.0 | 387.0 | 377.0 | 380.0 | -5.0 | -1.30% | 61,500 |
| 2026-02-03 | 387.0 | 389.0 | 382.0 | 385.0 | -2.0 | -0.52% | 45,300 |
| 2026-02-02 | 395.0 | 397.0 | 387.0 | 387.0 | -4.0 | -1.02% | 26,900 |
| 2026-01-30 | 395.0 | 396.0 | 390.0 | 391.0 | -4.0 | -1.01% | 33,900 |
| 2026-01-29 | 387.0 | 395.0 | 385.0 | 395.0 | +8.0 | +2.07% | 28,200 |
| 2026-01-28 | 389.0 | 391.0 | 385.0 | 387.0 | -3.0 | -0.77% | 36,900 |
| 2026-01-27 | 398.0 | 398.0 | 387.0 | 390.0 | -9.0 | -2.26% | 54,700 |
| 2026-01-26 | 403.0 | 403.0 | 397.0 | 399.0 | -5.0 | -1.24% | 15,000 |
| 2026-01-23 | 394.0 | 404.0 | 394.0 | 404.0 | +13.0 | +3.32% | 58,300 |
| 2026-01-22 | 400.0 | 401.0 | 391.0 | 391.0 | -8.0 | -2.01% | 49,900 |
| 2026-01-21 | 413.0 | 413.0 | 399.0 | 399.0 | -15.0 | -3.62% | 57,300 |
| 2026-01-20 | 415.0 | 421.0 | 407.0 | 414.0 | +1.0 | +0.24% | 57,100 |
| 2026-01-19 | 417.0 | 419.0 | 412.0 | 413.0 | -6.0 | -1.43% | 45,900 |
| 2026-01-16 | 419.0 | 419.0 | 410.0 | 419.0 | +1.0 | +0.24% | 58,500 |
| 2026-01-15 | 405.0 | 421.0 | 400.0 | 418.0 | +15.0 | +3.72% | 118,300 |
| 2026-01-14 | 397.0 | 405.0 | 394.0 | 403.0 | +6.0 | +1.51% | 57,200 |
| 2026-01-13 | 408.0 | 409.0 | 393.0 | 397.0 | -11.0 | -2.70% | 76,100 |
| 2026-01-09 | 411.0 | 438.0 | 403.0 | 408.0 | -3.0 | -0.73% | 462,000 |
| 2026-01-08 | 395.0 | 413.0 | 395.0 | 411.0 | +19.0 | +4.85% | 111,800 |
| 2026-01-07 | 393.0 | 396.0 | 390.0 | 392.0 | 0.0 | 0.00% | 61,400 |
| 2026-01-06 | 392.0 | 396.0 | 389.0 | 392.0 | 0.0 | 0.00% | 30,500 |
| 2026-01-05 | 389.0 | 395.0 | 382.0 | 392.0 | +3.0 | +0.77% | 73,800 |
| 2025-12-30 | 387.0 | 393.0 | 380.0 | 389.0 | +4.0 | +1.04% | 48,000 |
| 2025-12-29 | 380.0 | 388.0 | 376.0 | 385.0 | +6.0 | +1.58% | 92,200 |
| 2025-12-26 | 378.0 | 381.0 | 375.0 | 379.0 | -1.0 | -0.26% | 103,300 |
| 2025-12-25 | 378.0 | 380.0 | 376.0 | 380.0 | +2.0 | +0.53% | 39,400 |
| 2025-12-24 | 383.0 | 384.0 | 377.0 | 378.0 | -3.0 | -0.79% | 35,300 |
| 2025-12-23 | 380.0 | 384.0 | 380.0 | 381.0 | 0.0 | 0.00% | 37,800 |
| 2025-12-22 | 389.0 | 391.0 | 377.0 | 381.0 | -7.0 | -1.80% | 38,700 |
| 2025-12-19 | 378.0 | 397.0 | 378.0 | 388.0 | +11.0 | +2.92% | 146,800 |
| 2025-12-18 | 376.0 | 380.0 | 374.0 | 377.0 | -1.0 | -0.26% | 32,200 |
| 2025-12-17 | 386.0 | 386.0 | 375.0 | 378.0 | -6.0 | -1.56% | 63,500 |
| 2025-12-16 | 384.0 | 386.0 | 380.0 | 384.0 | +2.0 | +0.52% | 23,400 |
| 2025-12-15 | 375.0 | 411.0 | 375.0 | 382.0 | +4.0 | +1.06% | 360,400 |
| 2025-12-12 | 381.0 | 383.0 | 378.0 | 378.0 | -3.0 | -0.79% | 82,300 |
| 2025-12-11 | 394.0 | 394.0 | 381.0 | 381.0 | -13.0 | -3.30% | 45,200 |
| 2025-12-10 | 395.0 | 395.0 | 388.0 | 394.0 | 0.0 | 0.00% | 60,000 |
| 2025-12-09 | 395.0 | 397.0 | 387.0 | 394.0 | +1.0 | +0.25% | 47,700 |
| 2025-12-08 | 391.0 | 399.0 | 391.0 | 393.0 | +1.0 | +0.26% | 50,800 |
| 2025-12-05 | 392.0 | 395.0 | 390.0 | 392.0 | -4.0 | -1.01% | 16,200 |
| 2025-12-04 | 395.0 | 396.0 | 390.0 | 396.0 | +5.0 | +1.28% | 36,500 |
| 2025-12-03 | 393.0 | 393.0 | 384.0 | 391.0 | -2.0 | -0.51% | 97,100 |
| 2025-12-02 | 409.0 | 410.0 | 382.0 | 393.0 | -13.0 | -3.20% | 233,100 |
| 2025-12-01 | 417.0 | 417.0 | 405.0 | 406.0 | -11.0 | -2.64% | 80,800 |
| 2025-11-28 | 418.0 | 422.0 | 417.0 | 417.0 | -1.0 | -0.24% | 29,500 |
| 2025-11-27 | 420.0 | 422.0 | 417.0 | 418.0 | -2.0 | -0.48% | 19,800 |
| 2025-11-26 | 416.0 | 438.0 | 416.0 | 420.0 | +2.0 | +0.48% | 242,300 |
| 2025-11-25 | 417.0 | 434.0 | 415.0 | 418.0 | 0.0 | 0.00% | 68,100 |
| 2025-11-21 | 411.0 | 420.0 | 409.0 | 418.0 | +5.0 | +1.21% | 52,100 |
| 2025-11-20 | 416.0 | 418.0 | 413.0 | 413.0 | -1.0 | -0.24% | 22,100 |
| 2025-11-19 | 421.0 | 424.0 | 407.0 | 414.0 | -5.0 | -1.19% | 81,800 |
| 2025-11-18 | 435.0 | 445.0 | 419.0 | 419.0 | -10.0 | -2.33% | 60,400 |
| 2025-11-17 | 434.0 | 444.0 | 429.0 | 429.0 | +1.0 | +0.23% | 81,400 |
| 2025-11-14 | 426.0 | 435.0 | 425.0 | 428.0 | -2.0 | -0.47% | 72,000 |
| 2025-11-13 | 431.0 | 434.0 | 426.0 | 430.0 | +1.0 | +0.23% | 53,800 |
| 2025-11-12 | 428.0 | 433.0 | 424.0 | 429.0 | +1.0 | +0.23% | 47,200 |
| 2025-11-11 | 430.0 | 430.0 | 423.0 | 428.0 | 0.0 | 0.00% | 18,000 |
| 2025-11-10 | 428.0 | 433.0 | 427.0 | 428.0 | +3.0 | +0.71% | 42,900 |
| 2025-11-07 | 426.0 | 428.0 | 422.0 | 425.0 | -2.0 | -0.47% | 31,900 |
| 2025-11-06 | 432.0 | 438.0 | 427.0 | 427.0 | -4.0 | -0.93% | 58,500 |
| 2025-11-05 | 431.0 | 432.0 | 423.0 | 431.0 | -4.0 | -0.92% | 46,700 |
| 2025-11-04 | 428.0 | 435.0 | 421.0 | 435.0 | -1.0 | -0.23% | 64,700 |
| 2025-10-31 | 428.0 | 440.0 | 428.0 | 436.0 | +6.0 | +1.40% | 60,500 |
| 2025-10-30 | 428.0 | 438.0 | 428.0 | 430.0 | +1.0 | +0.23% | 45,000 |
| 2025-10-29 | 438.0 | 441.0 | 423.0 | 429.0 | -10.0 | -2.28% | 148,900 |
| 2025-10-28 | 448.0 | 449.0 | 437.0 | 439.0 | -10.0 | -2.23% | 55,400 |
| 2025-10-27 | 450.0 | 454.0 | 448.0 | 449.0 | -1.0 | -0.22% | 42,100 |
| 2025-10-24 | 457.0 | 460.0 | 450.0 | 450.0 | -7.0 | -1.53% | 24,300 |
| 2025-10-23 | 458.0 | 462.0 | 457.0 | 457.0 | -4.0 | -0.87% | 29,500 |
| 2025-10-22 | 458.0 | 463.0 | 458.0 | 461.0 | +3.0 | +0.66% | 22,000 |
| 2025-10-21 | 454.0 | 463.0 | 454.0 | 458.0 | +4.0 | +0.88% | 41,400 |
| 2025-10-20 | 457.0 | 462.0 | 447.0 | 454.0 | +5.0 | +1.11% | 79,800 |
| 2025-10-17 | 458.0 | 469.0 | 448.0 | 449.0 | -4.0 | -0.88% | 93,300 |
| 2025-10-16 | 457.0 | 463.0 | 452.0 | 453.0 | +1.0 | +0.22% | 35,500 |
| 2025-10-15 | 450.0 | 457.0 | 450.0 | 452.0 | +2.0 | +0.44% | 31,000 |
| 2025-10-14 | 456.0 | 458.0 | 442.0 | 450.0 | -11.0 | -2.39% | 105,800 |
| 2025-10-10 | 461.0 | 470.0 | 455.0 | 461.0 | +4.0 | +0.88% | 85,200 |
| 2025-10-09 | 465.0 | 467.0 | 454.0 | 457.0 | -18.0 | -3.79% | 120,200 |
| 2025-10-08 | 470.0 | 475.0 | 454.0 | 475.0 | +10.0 | +2.15% | 108,800 |
| 2025-10-07 | 454.0 | 488.0 | 450.0 | 465.0 | +11.0 | +2.42% | 256,700 |
| 2025-10-06 | 455.0 | 456.0 | 439.0 | 454.0 | +5.0 | +1.11% | 63,100 |
| 2025-10-03 | 445.0 | 463.0 | 440.0 | 449.0 | +11.0 | +2.51% | 153,300 |
| 2025-10-02 | 451.0 | 455.0 | 438.0 | 438.0 | -14.0 | -3.10% | 97,700 |
| 2025-10-01 | 464.0 | 464.0 | 452.0 | 452.0 | -10.0 | -2.16% | 98,900 |
| 2025-09-30 | 463.0 | 476.0 | 462.0 | 462.0 | -1.0 | -0.22% | 74,800 |
| 2025-09-29 | 460.0 | 470.0 | 460.0 | 463.0 | -4.0 | -0.86% | 81,600 |
| 2025-09-26 | 475.0 | 477.0 | 467.0 | 467.0 | -9.0 | -1.89% | 56,400 |
| 2025-09-25 | 487.0 | 487.0 | 476.0 | 476.0 | -10.0 | -2.06% | 62,800 |
| 2025-09-24 | 487.0 | 489.0 | 479.0 | 486.0 | -4.0 | -0.82% | 76,400 |
| 2025-09-22 | 484.0 | 495.0 | 484.0 | 490.0 | +4.0 | +0.82% | 71,700 |
| 2025-09-19 | 487.0 | 491.0 | 481.0 | 486.0 | -2.0 | -0.41% | 83,100 |
| 2025-09-18 | 491.0 | 494.0 | 486.0 | 488.0 | -3.0 | -0.61% | 37,300 |
| 2025-09-17 | 494.0 | 502.0 | 490.0 | 491.0 | -3.0 | -0.61% | 56,700 |
| 2025-09-16 | 491.0 | 496.0 | 483.0 | 494.0 | +5.0 | +1.02% | 74,100 |
| 2025-09-12 | 489.0 | 493.0 | 485.0 | 489.0 | — | — | 23,300 |
直近120営業日分を表示