クリップコーポレーション(4705)の株価時系列情報
クリップコーポレーション(4705)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/17 | 882 | 882 | 876 | 877 | 1,200 |
2024/04/16 | 877 | 890 | 877 | 877 | 1,600 |
2024/04/15 | 885 | 886 | 880 | 880 | 2,100 |
2024/04/12 | 895 | 897 | 886 | 889 | 6,800 |
2024/04/11 | 887 | 896 | 886 | 890 | 1,200 |
2024/04/10 | 888 | 896 | 878 | 896 | 6,500 |
2024/04/09 | 885 | 885 | 883 | 885 | 1,700 |
2024/04/08 | 881 | 882 | 875 | 875 | 2,500 |
2024/04/05 | 880 | 884 | 875 | 875 | 4,100 |
2024/04/04 | 887 | 889 | 879 | 880 | 6,800 |
2024/04/03 | 882 | 887 | 881 | 884 | 3,800 |
2024/04/02 | 887 | 894 | 882 | 882 | 2,900 |
2024/04/01 | 897 | 897 | 885 | 885 | 5,900 |
2024/03/29 | 886 | 896 | 886 | 896 | 5,300 |
2024/03/28 | 870 | 900 | 870 | 895 | 17,500 |
2024/03/27 | 949 | 951 | 930 | 930 | 18,900 |
2024/03/26 | 941 | 947 | 926 | 944 | 9,000 |
2024/03/25 | 940 | 943 | 933 | 941 | 7,800 |
2024/03/22 | 930 | 934 | 930 | 931 | 7,200 |
2024/03/21 | 922 | 930 | 920 | 930 | 12,800 |
2024/03/19 | 920 | 920 | 917 | 920 | 12,600 |
2024/03/18 | 909 | 920 | 909 | 919 | 8,500 |
2024/03/15 | 915 | 917 | 907 | 910 | 5,100 |
2024/03/14 | 908 | 919 | 908 | 915 | 2,400 |
2024/03/13 | 919 | 919 | 906 | 919 | 4,000 |
2024/03/12 | 932 | 932 | 914 | 918 | 6,700 |
2024/03/11 | 935 | 940 | 933 | 933 | 5,000 |
2024/03/08 | 945 | 945 | 940 | 943 | 5,600 |
2024/03/07 | 949 | 949 | 941 | 945 | 2,900 |
2024/03/06 | 946 | 949 | 938 | 949 | 2,700 |
2024/03/05 | 950 | 954 | 946 | 948 | 2,300 |
2024/03/04 | 952 | 954 | 946 | 954 | 4,100 |
2024/03/01 | 951 | 951 | 946 | 946 | 3,200 |
2024/02/29 | 954 | 954 | 951 | 951 | 3,400 |
2024/02/28 | 947 | 953 | 940 | 953 | 8,700 |
2024/02/27 | 935 | 947 | 935 | 944 | 3,700 |
2024/02/26 | 930 | 942 | 925 | 935 | 8,600 |
2024/02/22 | 924 | 930 | 922 | 929 | 2,000 |
2024/02/21 | 935 | 935 | 925 | 925 | 2,000 |
2024/02/20 | 914 | 934 | 914 | 928 | 4,300 |
2024/02/19 | 920 | 921 | 904 | 915 | 7,800 |
2024/02/16 | 901 | 923 | 901 | 904 | 7,700 |
2024/02/15 | 906 | 923 | 905 | 905 | 2,900 |
2024/02/14 | 937 | 939 | 905 | 906 | 11,000 |
2024/02/13 | 937 | 937 | 930 | 930 | 4,300 |
2024/02/09 | 941 | 942 | 940 | 941 | 2,500 |
2024/02/08 | 944 | 944 | 941 | 942 | 2,500 |
2024/02/07 | 943 | 945 | 941 | 943 | 1,600 |
2024/02/06 | 945 | 945 | 943 | 943 | 900 |
2024/02/05 | 935 | 945 | 935 | 944 | 6,200 |
2024/02/02 | 937 | 939 | 935 | 939 | 1,900 |
2024/02/01 | 928 | 939 | 927 | 937 | 5,300 |
2024/01/31 | 930 | 944 | 926 | 940 | 9,400 |
2024/01/30 | 929 | 929 | 927 | 927 | 1,500 |
2024/01/29 | 922 | 930 | 922 | 926 | 4,400 |
2024/01/26 | 921 | 923 | 918 | 922 | 3,000 |
2024/01/25 | 920 | 920 | 917 | 920 | 1,600 |
2024/01/24 | 921 | 921 | 914 | 914 | 3,100 |
2024/01/23 | 913 | 915 | 910 | 914 | 2,500 |
2024/01/22 | 921 | 921 | 910 | 910 | 5,200 |
2024/01/19 | 906 | 914 | 906 | 910 | 1,700 |
2024/01/18 | 902 | 905 | 902 | 905 | 2,300 |
2024/01/17 | 902 | 904 | 901 | 904 | 3,200 |
2024/01/16 | 913 | 913 | 902 | 904 | 5,700 |
2024/01/15 | 910 | 912 | 910 | 910 | 2,800 |
2024/01/12 | 912 | 912 | 908 | 910 | 2,500 |
2024/01/11 | 913 | 913 | 907 | 912 | 2,600 |
2024/01/10 | 910 | 915 | 902 | 905 | 8,800 |
2024/01/09 | 901 | 921 | 900 | 910 | 7,400 |
2024/01/05 | 893 | 899 | 890 | 898 | 4,700 |
2024/01/04 | 880 | 888 | 879 | 887 | 7,300 |
2023/12/29 | 875 | 876 | 872 | 874 | 3,300 |
2023/12/28 | 869 | 872 | 866 | 872 | 3,200 |
2023/12/27 | 869 | 869 | 862 | 862 | 2,800 |
2023/12/26 | 872 | 872 | 860 | 865 | 8,200 |
2023/12/25 | 870 | 875 | 870 | 872 | 3,300 |
2023/12/22 | 872 | 874 | 870 | 874 | 3,600 |
2023/12/21 | 871 | 876 | 871 | 872 | 5,500 |
2023/12/20 | 875 | 879 | 875 | 876 | 3,600 |
2023/12/19 | 876 | 879 | 875 | 878 | 2,200 |
2023/12/18 | 881 | 881 | 876 | 876 | 1,600 |
2023/12/15 | 875 | 882 | 874 | 875 | 5,300 |
2023/12/14 | 883 | 883 | 877 | 883 | 1,400 |
2023/12/13 | 884 | 884 | 879 | 879 | 1,700 |
2023/12/12 | 883 | 884 | 880 | 883 | 1,900 |
2023/12/11 | 878 | 882 | 878 | 880 | 3,000 |
2023/12/08 | 880 | 882 | 876 | 877 | 3,400 |
2023/12/07 | 882 | 882 | 875 | 880 | 1,300 |
2023/12/06 | 876 | 880 | 874 | 874 | 5,800 |
2023/12/05 | 879 | 880 | 877 | 879 | 1,600 |
2023/12/04 | 876 | 882 | 876 | 877 | 3,200 |
2023/12/01 | 877 | 877 | 877 | 877 | 500 |
2023/11/30 | 876 | 880 | 876 | 877 | 1,900 |
2023/11/29 | 878 | 878 | 875 | 876 | 3,000 |
2023/11/28 | 877 | 877 | 873 | 874 | 2,600 |
2023/11/27 | 875 | 876 | 871 | 875 | 3,100 |
2023/11/24 | 868 | 877 | 868 | 871 | 7,200 |
2023/11/22 | 865 | 871 | 865 | 871 | 3,400 |
2023/11/21 | 865 | 869 | 865 | 868 | 1,100 |
2023/11/20 | 865 | 869 | 860 | 869 | 6,800 |
2023/11/17 | 860 | 860 | 857 | 860 | 700 |
2023/11/16 | 853 | 860 | 853 | 860 | 3,600 |
2023/11/15 | 859 | 859 | 855 | 855 | 3,300 |
2023/11/14 | 856 | 858 | 856 | 857 | 2,400 |
2023/11/13 | 861 | 861 | 855 | 856 | 1,500 |
2023/11/10 | 851 | 864 | 851 | 857 | 1,400 |
2023/11/09 | 860 | 860 | 852 | 852 | 2,800 |
2023/11/08 | 871 | 871 | 858 | 860 | 7,700 |
2023/11/07 | 871 | 871 | 869 | 871 | 2,000 |
2023/11/06 | 866 | 868 | 864 | 867 | 1,500 |
2023/11/02 | 868 | 868 | 864 | 866 | 2,400 |
2023/11/01 | 867 | 867 | 863 | 866 | 1,900 |
2023/10/31 | 863 | 863 | 861 | 861 | 700 |
2023/10/30 | 861 | 867 | 861 | 862 | 1,700 |
2023/10/27 | 861 | 865 | 861 | 863 | 2,100 |
2023/10/26 | 870 | 870 | 861 | 861 | 2,000 |
2023/10/25 | 874 | 875 | 866 | 869 | 4,600 |
2023/10/24 | 871 | 873 | 865 | 865 | 3,800 |
2023/10/23 | 874 | 874 | 865 | 867 | 4,300 |
2023/10/20 | 867 | 870 | 866 | 870 | 2,200 |
2023/10/19 | 861 | 867 | 861 | 867 | 1,200 |
2023/10/18 | 868 | 868 | 860 | 861 | 3,900 |
2023/10/17 | 869 | 869 | 863 | 863 | 1,500 |
2023/10/16 | 869 | 869 | 862 | 868 | 4,400 |
2023/10/13 | 868 | 869 | 862 | 869 | 2,400 |
2023/10/12 | 866 | 872 | 863 | 865 | 3,600 |
2023/10/11 | 864 | 868 | 864 | 864 | 2,300 |
2023/10/10 | 865 | 866 | 862 | 863 | 5,300 |
2023/10/06 | 854 | 861 | 854 | 861 | 1,900 |
2023/10/05 | 853 | 857 | 853 | 854 | 3,100 |
2023/10/04 | 854 | 859 | 852 | 852 | 11,100 |
2023/10/03 | 873 | 873 | 864 | 864 | 5,200 |
2023/10/02 | 873 | 876 | 867 | 873 | 5,800 |
2023/09/29 | 896 | 896 | 873 | 873 | 5,300 |
2023/09/28 | 894 | 900 | 891 | 897 | 6,300 |
2023/09/27 | 900 | 900 | 893 | 894 | 6,400 |
2023/09/26 | 897 | 898 | 890 | 896 | 5,800 |
2023/09/25 | 887 | 889 | 886 | 887 | 5,200 |
2023/09/22 | 888 | 895 | 885 | 887 | 10,700 |
2023/09/21 | 896 | 896 | 884 | 888 | 9,600 |
2023/09/20 | 888 | 890 | 885 | 889 | 13,500 |
2023/09/19 | 883 | 883 | 879 | 882 | 6,500 |
2023/09/15 | 878 | 882 | 877 | 882 | 6,800 |
2023/09/14 | 879 | 881 | 876 | 880 | 6,000 |
2023/09/13 | 876 | 879 | 876 | 878 | 3,600 |
2023/09/12 | 871 | 879 | 871 | 875 | 3,400 |
2023/09/11 | 878 | 878 | 869 | 870 | 11,600 |
2023/09/08 | 872 | 873 | 866 | 872 | 5,300 |
2023/09/07 | 871 | 875 | 864 | 870 | 7,500 |
2023/09/06 | 865 | 868 | 862 | 867 | 23,500 |
2023/09/05 | 860 | 862 | 859 | 862 | 7,000 |
2023/09/04 | 855 | 860 | 855 | 858 | 7,600 |
2023/09/01 | 855 | 855 | 846 | 851 | 7,400 |
2023/08/31 | 854 | 855 | 848 | 855 | 8,900 |
2023/08/30 | 846 | 852 | 844 | 848 | 4,800 |
2023/08/29 | 847 | 848 | 840 | 846 | 4,500 |
2023/08/28 | 845 | 853 | 841 | 845 | 6,700 |
2023/08/25 | 842 | 844 | 839 | 844 | 2,200 |
2023/08/24 | 841 | 841 | 838 | 840 | 1,600 |
2023/08/23 | 839 | 841 | 836 | 841 | 5,800 |
2023/08/22 | 836 | 838 | 834 | 838 | 3,200 |
2023/08/21 | 833 | 836 | 829 | 836 | 5,700 |
2023/08/18 | 828 | 833 | 828 | 833 | 500 |
2023/08/17 | 830 | 830 | 828 | 828 | 400 |
2023/08/16 | 824 | 830 | 823 | 830 | 2,700 |
2023/08/15 | 835 | 835 | 826 | 826 | 6,900 |
2023/08/14 | 828 | 836 | 825 | 830 | 5,800 |
2023/08/10 | 824 | 828 | 823 | 828 | 3,300 |
2023/08/09 | 828 | 830 | 824 | 824 | 3,100 |
2023/08/08 | 834 | 861 | 823 | 826 | 32,700 |
2023/08/07 | 832 | 836 | 830 | 834 | 4,600 |
2023/08/04 | 833 | 833 | 829 | 832 | 6,300 |
2023/08/03 | 836 | 836 | 831 | 831 | 3,600 |
2023/08/02 | 833 | 837 | 833 | 835 | 2,200 |
2023/08/01 | 832 | 833 | 832 | 833 | 1,500 |
2023/07/31 | 830 | 837 | 830 | 832 | 1,600 |
2023/07/28 | 831 | 833 | 829 | 829 | 2,100 |
2023/07/27 | 833 | 837 | 829 | 832 | 3,700 |
2023/07/26 | 832 | 833 | 829 | 833 | 1,700 |
2023/07/25 | 831 | 835 | 827 | 829 | 5,700 |
2023/07/24 | 836 | 837 | 832 | 833 | 2,300 |
2023/07/21 | 831 | 832 | 827 | 832 | 1,500 |
2023/07/20 | 831 | 835 | 826 | 831 | 6,500 |
2023/07/19 | 827 | 836 | 827 | 831 | 2,400 |
2023/07/18 | 827 | 832 | 826 | 832 | 2,300 |
2023/07/14 | 828 | 831 | 826 | 827 | 2,600 |
2023/07/13 | 824 | 824 | 821 | 823 | 3,700 |
2023/07/12 | 832 | 832 | 824 | 824 | 2,500 |
2023/07/11 | 836 | 836 | 826 | 832 | 5,700 |
2023/07/10 | 839 | 841 | 832 | 836 | 4,700 |
2023/07/07 | 836 | 836 | 830 | 832 | 4,800 |
2023/07/06 | 836 | 837 | 830 | 835 | 1,700 |
2023/07/05 | 834 | 838 | 831 | 831 | 2,200 |
2023/07/04 | 845 | 845 | 833 | 834 | 9,600 |
2023/07/03 | 830 | 840 | 829 | 832 | 8,900 |
2023/06/30 | 823 | 830 | 823 | 830 | 1,400 |
2023/06/29 | 824 | 829 | 823 | 823 | 4,800 |
2023/06/28 | 819 | 826 | 819 | 822 | 2,700 |
2023/06/27 | 823 | 823 | 817 | 823 | 1,700 |
2023/06/26 | 820 | 820 | 815 | 815 | 2,300 |