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 |
|---|---|---|---|---|---|
| 2025/08/08 | 820 | 820 | 814 | 819 | 1,200 |
| 2025/08/07 | 822 | 830 | 819 | 820 | 1,900 |
| 2025/08/06 | 822 | 824 | 820 | 824 | 800 |
| 2025/08/05 | 828 | 828 | 821 | 825 | 1,800 |
| 2025/08/04 | 821 | 827 | 818 | 823 | 3,700 |
| 2025/08/01 | 818 | 820 | 810 | 818 | 2,900 |
| 2025/07/31 | 819 | 820 | 818 | 818 | 1,400 |
| 2025/07/30 | 815 | 817 | 815 | 817 | 1,200 |
| 2025/07/29 | 814 | 815 | 813 | 815 | 2,100 |
| 2025/07/28 | 814 | 814 | 812 | 813 | 700 |
| 2025/07/25 | 811 | 811 | 785 | 805 | 4,600 |
| 2025/07/24 | 808 | 814 | 801 | 812 | 4,300 |
| 2025/07/23 | 813 | 813 | 813 | 813 | 700 |
| 2025/07/22 | 813 | 815 | 813 | 813 | 1,000 |
| 2025/07/18 | 810 | 816 | 810 | 813 | 1,400 |
| 2025/07/17 | 808 | 810 | 808 | 810 | 500 |
| 2025/07/16 | 810 | 810 | 808 | 808 | 800 |
| 2025/07/15 | 808 | 810 | 808 | 808 | 300 |
| 2025/07/14 | 814 | 814 | 808 | 808 | 600 |
| 2025/07/11 | 804 | 807 | 804 | 804 | 400 |
| 2025/07/10 | 809 | 809 | 803 | 804 | 1,400 |
| 2025/07/09 | 803 | 809 | 803 | 808 | 400 |
| 2025/07/08 | 802 | 810 | 802 | 810 | 3,600 |
| 2025/07/07 | 808 | 808 | 805 | 805 | 400 |
| 2025/07/04 | 806 | 807 | 805 | 805 | 500 |
| 2025/07/03 | 806 | 807 | 806 | 806 | 700 |
| 2025/07/02 | 807 | 807 | 806 | 806 | 1,000 |
| 2025/07/01 | 806 | 806 | 806 | 806 | 200 |
| 2025/06/30 | 799 | 806 | 798 | 806 | 2,100 |
| 2025/06/27 | 796 | 809 | 796 | 799 | 1,300 |
| 2025/06/26 | 810 | 810 | 796 | 796 | 800 |
| 2025/06/25 | 809 | 810 | 806 | 810 | 1,500 |
| 2025/06/24 | 809 | 809 | 795 | 807 | 1,500 |
| 2025/06/23 | 790 | 810 | 786 | 810 | 6,800 |
| 2025/06/20 | 808 | 811 | 805 | 811 | 500 |
| 2025/06/19 | 812 | 812 | 808 | 808 | 1,000 |
| 2025/06/18 | 812 | 812 | 812 | 812 | 1,000 |
| 2025/06/17 | 815 | 815 | 807 | 807 | 900 |
| 2025/06/16 | 793 | 814 | 793 | 813 | 7,100 |
| 2025/06/13 | 796 | 797 | 791 | 797 | 1,400 |
| 2025/06/12 | 795 | 798 | 795 | 796 | 700 |
| 2025/06/11 | 791 | 797 | 788 | 797 | 3,600 |
| 2025/06/10 | 792 | 800 | 787 | 791 | 8,200 |
| 2025/06/09 | 792 | 792 | 787 | 787 | 1,600 |
| 2025/06/06 | 791 | 791 | 787 | 788 | 2,000 |
| 2025/06/05 | 790 | 791 | 787 | 791 | 1,100 |
| 2025/06/04 | 789 | 789 | 788 | 788 | 1,700 |
| 2025/06/03 | 790 | 790 | 788 | 789 | 900 |
| 2025/06/02 | 791 | 791 | 788 | 790 | 2,700 |
| 2025/05/30 | 792 | 793 | 791 | 791 | 1,000 |
| 2025/05/29 | 793 | 793 | 792 | 792 | 600 |
| 2025/05/28 | 795 | 795 | 792 | 792 | 2,200 |
| 2025/05/27 | 796 | 796 | 792 | 793 | 1,100 |
| 2025/05/26 | 794 | 796 | 793 | 795 | 1,100 |
| 2025/05/23 | 795 | 795 | 793 | 794 | 1,200 |
| 2025/05/22 | 802 | 802 | 793 | 797 | 1,900 |
| 2025/05/21 | 805 | 808 | 798 | 808 | 3,600 |
| 2025/05/20 | 802 | 809 | 802 | 809 | 1,600 |
| 2025/05/19 | 815 | 815 | 807 | 807 | 500 |
| 2025/05/16 | 849 | 849 | 817 | 818 | 900 |
| 2025/05/15 | 781 | 849 | 781 | 849 | 28,300 |
| 2025/05/14 | 778 | 784 | 774 | 784 | 3,600 |
| 2025/05/13 | 775 | 789 | 761 | 774 | 12,200 |
| 2025/05/12 | 778 | 780 | 772 | 775 | 3,600 |
| 2025/05/09 | 779 | 779 | 770 | 774 | 2,200 |
| 2025/05/08 | 780 | 780 | 776 | 776 | 1,500 |
| 2025/05/07 | 777 | 778 | 774 | 778 | 1,800 |
| 2025/05/02 | 780 | 781 | 778 | 778 | 1,300 |
| 2025/05/01 | 781 | 783 | 775 | 780 | 1,100 |
| 2025/04/30 | 784 | 784 | 781 | 781 | 800 |
| 2025/04/28 | 784 | 784 | 778 | 784 | 3,100 |
| 2025/04/25 | 782 | 784 | 782 | 784 | 1,000 |
| 2025/04/24 | 782 | 783 | 781 | 781 | 600 |
| 2025/04/23 | 780 | 787 | 780 | 781 | 800 |
| 2025/04/22 | 791 | 791 | 783 | 783 | 4,900 |
| 2025/04/21 | 785 | 785 | 784 | 784 | 2,300 |
| 2025/04/18 | 785 | 788 | 785 | 788 | 1,000 |
| 2025/04/17 | 785 | 790 | 785 | 790 | 400 |
| 2025/04/16 | 784 | 792 | 761 | 792 | 5,900 |
| 2025/04/15 | 781 | 786 | 777 | 786 | 1,600 |
| 2025/04/14 | 796 | 796 | 773 | 775 | 3,300 |
| 2025/04/11 | 796 | 802 | 773 | 773 | 2,800 |
| 2025/04/10 | 791 | 799 | 763 | 796 | 2,600 |
| 2025/04/09 | 770 | 778 | 754 | 778 | 2,400 |
| 2025/04/08 | 786 | 787 | 762 | 770 | 3,800 |
| 2025/04/07 | 761 | 771 | 751 | 771 | 4,300 |
| 2025/04/04 | 809 | 810 | 797 | 798 | 7,200 |
| 2025/04/03 | 813 | 816 | 813 | 814 | 3,100 |
| 2025/04/02 | 816 | 823 | 816 | 816 | 1,000 |
| 2025/04/01 | 824 | 824 | 815 | 815 | 1,400 |
| 2025/03/31 | 838 | 838 | 815 | 817 | 3,800 |
| 2025/03/28 | 806 | 841 | 806 | 840 | 11,000 |
| 2025/03/27 | 844 | 859 | 842 | 849 | 10,700 |
| 2025/03/26 | 850 | 852 | 843 | 846 | 3,400 |
| 2025/03/25 | 843 | 849 | 843 | 844 | 3,400 |
| 2025/03/24 | 844 | 852 | 843 | 843 | 2,200 |
| 2025/03/21 | 848 | 849 | 842 | 845 | 6,100 |
| 2025/03/19 | 848 | 848 | 847 | 848 | 1,400 |
| 2025/03/18 | 849 | 851 | 847 | 847 | 1,100 |
| 2025/03/17 | 850 | 853 | 847 | 849 | 2,900 |
| 2025/03/14 | 850 | 850 | 845 | 845 | 900 |
| 2025/03/13 | 848 | 854 | 843 | 854 | 1,100 |
| 2025/03/12 | 841 | 848 | 841 | 848 | 400 |
| 2025/03/11 | 840 | 844 | 840 | 844 | 600 |
| 2025/03/10 | 857 | 857 | 840 | 840 | 700 |
| 2025/03/07 | 846 | 849 | 839 | 844 | 2,100 |
| 2025/03/06 | 847 | 848 | 846 | 848 | 1,800 |
| 2025/03/05 | 847 | 855 | 847 | 847 | 1,500 |
| 2025/03/04 | 845 | 849 | 845 | 846 | 2,500 |
| 2025/03/03 | 849 | 849 | 844 | 845 | 1,700 |
| 2025/02/28 | 846 | 846 | 844 | 845 | 1,900 |
| 2025/02/27 | 844 | 850 | 844 | 844 | 1,000 |
| 2025/02/26 | 844 | 844 | 843 | 844 | 1,100 |
| 2025/02/25 | 843 | 850 | 843 | 843 | 1,800 |
| 2025/02/21 | 844 | 844 | 842 | 842 | 700 |
| 2025/02/20 | 842 | 849 | 841 | 844 | 1,800 |
| 2025/02/19 | 843 | 852 | 843 | 851 | 2,000 |
| 2025/02/18 | 835 | 851 | 835 | 849 | 5,200 |
| 2025/02/17 | 839 | 857 | 838 | 845 | 4,200 |
| 2025/02/14 | 838 | 842 | 833 | 838 | 2,900 |
| 2025/02/13 | 832 | 837 | 832 | 833 | 3,600 |
| 2025/02/12 | 833 | 835 | 832 | 832 | 1,100 |
| 2025/02/10 | 832 | 835 | 832 | 835 | 900 |
| 2025/02/07 | 833 | 834 | 833 | 834 | 400 |
| 2025/02/06 | 836 | 836 | 831 | 832 | 1,500 |
| 2025/02/05 | 834 | 835 | 832 | 832 | 1,100 |
| 2025/02/04 | 834 | 835 | 834 | 835 | 400 |
| 2025/02/03 | 835 | 835 | 832 | 835 | 1,200 |
| 2025/01/31 | 835 | 835 | 831 | 835 | 1,200 |
| 2025/01/30 | 834 | 835 | 831 | 835 | 900 |
| 2025/01/29 | 835 | 836 | 834 | 834 | 500 |
| 2025/01/28 | 833 | 834 | 832 | 834 | 600 |
| 2025/01/27 | 833 | 834 | 831 | 831 | 1,200 |
| 2025/01/24 | 832 | 834 | 831 | 831 | 1,400 |
| 2025/01/23 | 832 | 833 | 832 | 832 | 1,200 |
| 2025/01/22 | 834 | 834 | 831 | 833 | 900 |
| 2025/01/21 | 832 | 834 | 832 | 834 | 500 |
| 2025/01/20 | 834 | 838 | 831 | 831 | 700 |
| 2025/01/17 | 831 | 839 | 830 | 835 | 800 |
| 2025/01/16 | 832 | 833 | 832 | 832 | 300 |
| 2025/01/15 | 834 | 834 | 832 | 832 | 500 |
| 2025/01/14 | 833 | 837 | 831 | 834 | 1,800 |
| 2025/01/10 | 835 | 835 | 833 | 835 | 1,300 |
| 2025/01/09 | 834 | 835 | 832 | 835 | 2,000 |
| 2025/01/08 | 837 | 839 | 832 | 832 | 3,000 |
| 2025/01/07 | 841 | 842 | 837 | 837 | 2,400 |
| 2025/01/06 | 834 | 845 | 834 | 837 | 2,700 |
| 2024/12/30 | 830 | 834 | 829 | 834 | 1,000 |
| 2024/12/27 | 822 | 838 | 822 | 830 | 3,100 |
| 2024/12/26 | 816 | 817 | 815 | 815 | 8,200 |
| 2024/12/25 | 816 | 819 | 816 | 816 | 5,100 |
| 2024/12/24 | 838 | 838 | 803 | 825 | 17,700 |
| 2024/12/23 | 838 | 842 | 831 | 837 | 3,900 |
| 2024/12/20 | 838 | 838 | 838 | 838 | 700 |
| 2024/12/19 | 841 | 842 | 837 | 842 | 1,900 |
| 2024/12/18 | 839 | 844 | 839 | 840 | 2,100 |
| 2024/12/17 | 840 | 844 | 837 | 842 | 1,200 |
| 2024/12/16 | 842 | 844 | 839 | 839 | 1,300 |
| 2024/12/13 | 842 | 844 | 840 | 840 | 900 |
| 2024/12/12 | 838 | 842 | 838 | 839 | 3,100 |
| 2024/12/11 | 841 | 841 | 838 | 838 | 700 |
| 2024/12/10 | 847 | 848 | 834 | 843 | 3,500 |
| 2024/12/09 | 844 | 848 | 844 | 844 | 900 |
| 2024/12/06 | 848 | 848 | 844 | 844 | 700 |
| 2024/12/05 | 850 | 852 | 840 | 847 | 3,200 |
| 2024/12/04 | 845 | 848 | 844 | 848 | 1,000 |
| 2024/12/03 | 853 | 853 | 843 | 850 | 1,600 |
| 2024/12/02 | 853 | 854 | 851 | 851 | 2,000 |
| 2024/11/29 | 850 | 853 | 850 | 851 | 1,200 |
| 2024/11/28 | 852 | 852 | 850 | 850 | 1,900 |
| 2024/11/27 | 859 | 859 | 846 | 852 | 2,200 |
| 2024/11/26 | 860 | 860 | 855 | 856 | 1,300 |
| 2024/11/25 | 854 | 857 | 854 | 854 | 400 |
| 2024/11/22 | 846 | 854 | 846 | 854 | 900 |
| 2024/11/21 | 852 | 852 | 846 | 846 | 1,600 |
| 2024/11/20 | 851 | 852 | 851 | 852 | 400 |
| 2024/11/19 | 851 | 854 | 851 | 851 | 700 |
| 2024/11/18 | 854 | 854 | 854 | 854 | 400 |
| 2024/11/15 | 854 | 854 | 854 | 854 | 500 |
| 2024/11/14 | 853 | 855 | 850 | 854 | 1,000 |
| 2024/11/13 | 850 | 854 | 850 | 854 | 900 |
| 2024/11/12 | 861 | 861 | 850 | 855 | 1,100 |
| 2024/11/11 | 863 | 863 | 850 | 852 | 2,400 |
| 2024/11/08 | 840 | 864 | 840 | 864 | 4,900 |
| 2024/11/07 | 855 | 855 | 854 | 854 | 400 |
| 2024/11/06 | 851 | 855 | 849 | 855 | 2,200 |
| 2024/11/05 | 853 | 854 | 852 | 852 | 400 |
| 2024/11/01 | 851 | 852 | 851 | 852 | 400 |
| 2024/10/31 | 853 | 854 | 853 | 854 | 500 |
| 2024/10/30 | 852 | 855 | 852 | 853 | 2,800 |
| 2024/10/29 | 856 | 856 | 851 | 851 | 500 |
| 2024/10/28 | 850 | 858 | 850 | 856 | 1,200 |
| 2024/10/25 | 856 | 856 | 850 | 850 | 900 |
| 2024/10/24 | 858 | 858 | 857 | 857 | 600 |
| 2024/10/23 | 856 | 858 | 856 | 858 | 400 |
| 2024/10/22 | 856 | 856 | 853 | 853 | 500 |
| 2024/10/21 | 852 | 856 | 851 | 851 | 500 |
| 2024/10/18 | 852 | 857 | 851 | 852 | 1,000 |
| 2024/10/17 | 851 | 853 | 851 | 852 | 800 |
| 2024/10/16 | 851 | 852 | 851 | 851 | 400 |