日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 1,028 1,030 1,028 1,030 2,100
2013/12/27 1,018 1,028 1,018 1,028 2,400
2013/12/26 1,010 1,018 1,010 1,017 6,500
2013/12/25 1,011 1,015 1,008 1,010 3,500
2013/12/24 1,017 1,017 1,010 1,010 12,100
2013/12/20 1,018 1,020 1,017 1,017 1,500
2013/12/19 1,027 1,027 1,017 1,017 2,500
2013/12/18 1,023 1,027 1,023 1,027 6,900
2013/12/17 1,002 1,015 1,002 1,015 2,200
2013/12/16 1,014 1,014 1,004 1,004 1,300
2013/12/13 1,013 1,017 1,001 1,014 2,100
2013/12/12 1,006 1,007 1,001 1,005 4,500
2013/12/11 1,025 1,030 1,001 1,004 13,400
2013/12/10 1,005 1,022 1,001 1,022 7,100
2013/12/09 1,024 1,024 1,001 1,018 2,600
2013/12/06 1,019 1,019 1,001 1,001 2,900
2013/12/05 1,008 1,015 1,001 1,015 4,600
2013/12/04 1,001 1,001 1,001 1,001 6,300
2013/12/03 1,030 1,030 1,026 1,026 2,700
2013/12/02 1,040 1,040 1,040 1,040 2,300
2013/11/29 1,040 1,040 1,040 1,040 1,800
2013/11/28 1,040 1,040 1,040 1,040 2,300
2013/11/26 1,040 1,040 1,037 1,040 1,300
2013/11/25 1,040 1,040 1,031 1,040 500
2013/11/22 1,040 1,040 1,034 1,034 300
2013/11/21 1,038 1,040 1,038 1,040 1,700
2013/11/20 1,038 1,038 1,038 1,038 200
2013/11/19 1,040 1,040 1,026 1,026 900
2013/11/18 1,041 1,041 1,025 1,033 3,100
2013/11/15 1,025 1,027 1,025 1,026 1,100
2013/11/14 1,022 1,025 1,022 1,025 700
2013/11/13 1,022 1,022 1,021 1,021 1,000
2013/11/11 1,045 1,045 1,021 1,022 2,100
2013/11/08 1,039 1,039 1,039 1,039 200
2013/11/07 1,031 1,031 1,031 1,031 100
2013/11/06 1,029 1,030 1,029 1,030 1,200
2013/11/05 1,030 1,030 1,030 1,030 100
2013/11/01 1,040 1,040 1,030 1,030 1,400
2013/10/31 1,031 1,043 1,031 1,042 1,300
2013/10/30 1,033 1,033 1,030 1,030 2,200
2013/10/29 1,036 1,036 1,034 1,034 900
2013/10/28 1,044 1,044 1,036 1,036 2,100
2013/10/25 1,050 1,050 1,045 1,045 1,500
2013/10/24 1,048 1,051 1,046 1,051 700
2013/10/23 1,048 1,048 1,045 1,046 300
2013/10/22 1,040 1,047 1,040 1,047 6,800
2013/10/21 1,033 1,039 1,033 1,039 600
2013/10/18 1,033 1,039 1,033 1,033 500
2013/10/17 1,035 1,035 1,030 1,033 700
2013/10/16 1,040 1,040 1,035 1,040 700
2013/10/15 1,040 1,041 1,040 1,040 500
2013/10/11 1,040 1,040 1,035 1,035 400
2013/10/10 1,044 1,044 1,044 1,044 300
2013/10/09 1,031 1,031 1,030 1,030 600
2013/10/08 1,040 1,045 1,035 1,044 500
2013/10/07 1,043 1,043 1,035 1,035 500
2013/10/04 1,048 1,048 1,042 1,042 300
2013/10/03 1,040 1,040 1,040 1,040 100
2013/10/02 1,042 1,042 1,036 1,036 800
2013/10/01 1,042 1,042 1,042 1,042 500
2013/09/30 1,053 1,053 1,041 1,050 1,200
2013/09/27 1,042 1,053 1,042 1,053 1,700
2013/09/26 1,051 1,051 1,045 1,051 1,900
2013/09/25 1,050 1,051 1,049 1,051 1,400
2013/09/24 1,048 1,050 1,043 1,050 800
2013/09/20 1,044 1,050 1,044 1,045 3,000
2013/09/19 1,045 1,045 1,041 1,044 900
2013/09/18 1,045 1,045 1,045 1,045 200
2013/09/17 1,037 1,049 1,037 1,049 1,200
2013/09/12 1,036 1,036 1,035 1,035 300
2013/09/11 1,035 1,035 1,035 1,035 500
2013/09/10 1,060 1,060 1,050 1,050 400
2013/09/09 1,051 1,062 1,051 1,062 800
2013/09/06 1,035 1,060 1,025 1,050 9,000
2013/09/05 1,040 1,045 1,040 1,045 300
2013/09/02 1,045 1,045 1,045 1,045 500
2013/08/30 1,055 1,055 1,000 1,025 1,300
2013/08/27 1,055 1,055 1,055 1,055 100
2013/08/26 1,050 1,050 1,050 1,050 300
2013/08/23 1,050 1,050 1,050 1,050 100
2013/08/20 1,050 1,050 1,050 1,050 100
2013/08/19 1,045 1,058 1,045 1,058 4,400
2013/08/16 1,045 1,045 1,045 1,045 100
2013/08/15 1,050 1,050 1,050 1,050 600
2013/08/14 1,045 1,045 1,042 1,043 400
2013/08/13 1,050 1,050 1,034 1,034 1,300
2013/08/09 1,060 1,060 1,050 1,050 1,600
2013/08/05 1,080 1,080 1,080 1,080 300
2013/08/02 1,067 1,070 1,067 1,070 1,600
2013/08/01 1,069 1,069 1,065 1,069 800
2013/07/31 1,083 1,083 1,083 1,083 200
2013/07/30 1,067 1,083 1,067 1,083 1,500
2013/07/29 1,078 1,079 1,069 1,069 2,700
2013/07/26 1,089 1,091 1,079 1,079 10,900
2013/07/25 1,085 1,087 1,085 1,086 900
2013/07/24 1,085 1,085 1,085 1,085 600
2013/07/23 1,085 1,085 1,085 1,085 200
2013/07/22 1,080 1,080 1,078 1,078 700
2013/07/19 1,080 1,080 1,080 1,080 500
2013/07/18 1,084 1,090 1,084 1,090 4,300
2013/07/17 1,080 1,084 1,080 1,084 2,000
2013/07/16 1,079 1,079 1,079 1,079 1,100
2013/07/12 1,082 1,082 1,077 1,077 400
2013/07/11 1,079 1,079 1,053 1,070 4,700
2013/07/10 1,052 1,052 1,052 1,052 1,100
2013/07/09 1,054 1,054 1,053 1,053 1,700
2013/07/08 1,052 1,065 1,051 1,064 6,600
2013/07/05 1,050 1,062 1,050 1,060 4,000
2013/07/04 1,049 1,050 1,049 1,050 800
2013/07/03 1,050 1,060 1,050 1,050 2,000
2013/07/02 1,038 1,041 1,034 1,041 4,300
2013/07/01 1,036 1,045 1,035 1,035 4,900
2013/06/28 1,035 1,045 1,035 1,035 3,900
2013/06/27 1,035 1,035 1,021 1,035 1,300
2013/06/26 1,039 1,039 1,035 1,035 1,200
2013/06/25 1,032 1,040 1,023 1,040 1,500
2013/06/24 1,035 1,045 1,035 1,035 500
2013/06/21 1,031 1,035 1,026 1,035 1,300
2013/06/20 1,035 1,035 1,033 1,035 400
2013/06/19 1,035 1,035 1,035 1,035 100
2013/06/17 1,031 1,040 1,031 1,040 1,100
2013/06/14 1,030 1,040 1,030 1,031 2,400
2013/06/13 1,044 1,044 1,033 1,033 300
2013/06/12 1,054 1,054 1,037 1,041 1,900
2013/06/11 1,050 1,050 1,045 1,045 400
2013/06/10 1,017 1,045 1,017 1,045 1,400
2013/06/07 1,051 1,051 1,023 1,033 3,500
2013/06/06 1,098 1,098 1,056 1,061 7,000
2013/06/05 1,080 1,113 1,075 1,095 18,200
2013/06/04 1,064 1,084 1,064 1,084 4,000
2013/06/03 1,077 1,077 1,063 1,075 1,400
2013/05/31 1,060 1,081 1,060 1,078 3,400
2013/05/30 1,070 1,071 1,060 1,060 4,900
2013/05/29 1,074 1,074 1,065 1,074 700
2013/05/28 1,058 1,064 1,058 1,063 1,100
2013/05/27 1,058 1,058 1,056 1,057 1,300
2013/05/24 1,068 1,080 1,058 1,058 4,400
2013/05/23 1,084 1,089 1,072 1,072 2,400
2013/05/22 1,081 1,081 1,080 1,081 4,500
2013/05/21 1,089 1,090 1,080 1,080 5,200
2013/05/20 1,082 1,090 1,075 1,081 7,300
2013/05/17 1,070 1,082 1,068 1,082 2,800
2013/05/16 1,069 1,070 1,067 1,070 2,100
2013/05/15 1,074 1,075 1,071 1,071 2,300
2013/05/14 1,091 1,101 1,072 1,072 7,000
2013/05/13 1,098 1,100 1,089 1,090 10,200
2013/05/10 1,106 1,113 1,100 1,100 3,300
2013/05/09 1,093 1,118 1,092 1,118 5,300
2013/05/08 1,090 1,105 1,088 1,092 3,800
2013/05/07 1,074 1,090 1,074 1,090 1,500
2013/05/02 1,076 1,076 1,066 1,076 3,100
2013/05/01 1,074 1,076 1,074 1,076 800
2013/04/30 1,084 1,087 1,071 1,074 5,100
2013/04/26 1,080 1,080 1,070 1,070 5,300
2013/04/25 1,082 1,082 1,073 1,073 5,000
2013/04/24 1,069 1,085 1,064 1,080 6,800
2013/04/23 1,061 1,069 1,061 1,069 600
2013/04/22 1,067 1,075 1,057 1,060 7,100
2013/04/19 1,046 1,070 1,046 1,068 5,400
2013/04/18 1,045 1,049 1,044 1,044 1,600
2013/04/17 1,044 1,049 1,044 1,044 1,200
2013/04/16 1,048 1,052 1,042 1,042 3,200
2013/04/15 1,046 1,050 1,042 1,043 2,400
2013/04/12 1,045 1,045 1,041 1,045 1,000
2013/04/11 1,042 1,046 1,039 1,041 1,600
2013/04/10 1,046 1,049 1,039 1,049 1,500
2013/04/09 1,037 1,050 1,036 1,036 3,000
2013/04/08 1,033 1,047 1,033 1,036 2,000
2013/04/05 1,030 1,040 1,030 1,040 4,400
2013/04/04 1,024 1,030 1,024 1,030 200
2013/04/03 1,022 1,033 1,022 1,024 1,300
2013/04/02 1,035 1,035 1,020 1,021 4,500
2013/04/01 1,046 1,048 1,036 1,036 9,600
2013/03/29 1,045 1,050 1,044 1,048 2,800
2013/03/28 1,049 1,050 1,047 1,050 4,100
2013/03/27 1,049 1,050 1,048 1,049 3,900
2013/03/26 1,068 1,069 1,067 1,069 3,000
2013/03/25 1,050 1,070 1,048 1,069 10,300
2013/03/22 1,050 1,052 1,047 1,047 1,500
2013/03/21 1,044 1,047 1,044 1,047 2,400
2013/03/19 1,042 1,046 1,040 1,045 2,200
2013/03/18 1,045 1,045 1,035 1,045 1,800
2013/03/15 1,049 1,049 1,045 1,045 900
2013/03/14 1,030 1,049 1,030 1,049 3,500
2013/03/13 1,030 1,035 1,029 1,030 5,200
2013/03/12 1,033 1,034 1,030 1,032 3,100
2013/03/11 1,026 1,033 1,023 1,033 1,500
2013/03/08 1,026 1,026 1,023 1,023 2,000
2013/03/07 1,025 1,033 1,025 1,026 3,600
2013/03/06 1,016 1,024 1,014 1,024 4,700
2013/03/05 1,003 1,020 1,003 1,013 4,700
2013/03/04 1,015 1,028 995 995 3,300
2013/03/01 982 1,016 982 1,016 4,500
2013/02/28 982 991 982 982 2,200
2013/02/27 987 987 981 982 1,400
2013/02/26 979 987 979 987 2,700
2013/02/25 985 987 984 987 2,200
2013/02/22 978 986 977 986 1,100
2013/02/21 977 989 977 978 2,500
2013/02/20 981 981 977 977 1,400
2013/02/19 990 990 981 981 700
2013/02/18 971 990 971 990 1,100
2013/02/15 980 990 971 971 2,100
2013/02/14 981 981 981 981 500
2013/02/13 999 1,003 999 1,001 7,800
2013/02/12 999 1,005 999 1,005 4,600
2013/02/08 986 995 986 995 600
2013/02/07 998 998 996 996 900
2013/02/06 999 999 995 998 1,700
2013/02/05 992 999 990 999 2,000
2013/02/04 975 1,015 975 990 6,700
2013/02/01 969 975 963 975 2,300
2013/01/31 969 971 965 969 2,500
2013/01/30 962 969 962 969 3,100
2013/01/29 964 970 959 962 4,100
2013/01/28 977 977 964 969 9,600
2013/01/25 980 980 970 977 5,200
2013/01/24 978 980 978 980 1,600
2013/01/23 978 984 978 978 1,900
2013/01/22 982 982 975 981 2,500
2013/01/21 981 985 981 982 2,700
2013/01/18 980 985 980 985 1,300
2013/01/17 998 998 980 980 4,200
2013/01/16 995 1,000 995 1,000 500
2013/01/15 985 988 980 980 2,700
2013/01/11 975 981 973 975 2,900
2013/01/10 1,019 1,019 969 980 7,200
2013/01/09 952 1,037 952 1,037 20,000
2013/01/08 950 952 950 952 1,300
2013/01/07 953 953 952 953 1,400
2013/01/04 940 953 940 953 2,000

このページの先頭へ