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
2014/12/30 1,090 1,091 1,085 1,090 1,400
2014/12/29 1,075 1,090 1,075 1,089 6,900
2014/12/26 1,079 1,079 1,074 1,074 4,800
2014/12/25 1,078 1,078 1,070 1,075 3,400
2014/12/24 1,078 1,079 1,074 1,078 7,600
2014/12/22 1,075 1,076 1,070 1,074 3,100
2014/12/19 1,075 1,077 1,070 1,070 1,700
2014/12/18 1,074 1,075 1,069 1,070 7,000
2014/12/17 1,074 1,075 1,066 1,067 1,600
2014/12/16 1,076 1,076 1,064 1,074 4,400
2014/12/15 1,073 1,075 1,070 1,073 4,200
2014/12/12 1,074 1,074 1,065 1,073 11,000
2014/12/11 1,075 1,075 1,063 1,075 6,600
2014/12/10 1,070 1,077 1,067 1,067 5,800
2014/12/09 1,075 1,077 1,070 1,070 22,800
2014/12/08 1,080 1,080 1,075 1,075 5,500
2014/12/05 1,078 1,080 1,075 1,079 2,100
2014/12/04 1,076 1,078 1,075 1,078 2,700
2014/12/03 1,079 1,080 1,076 1,076 2,800
2014/12/02 1,078 1,080 1,061 1,079 5,000
2014/12/01 1,081 1,081 1,074 1,081 2,500
2014/11/28 1,075 1,081 1,073 1,081 3,700
2014/11/27 1,080 1,080 1,075 1,075 700
2014/11/26 1,080 1,080 1,072 1,072 11,700
2014/11/25 1,080 1,082 1,079 1,079 2,500
2014/11/21 1,083 1,084 1,080 1,080 3,100
2014/11/20 1,080 1,085 1,080 1,085 3,000
2014/11/19 1,079 1,079 1,079 1,079 100
2014/11/18 1,078 1,078 1,078 1,078 100
2014/11/17 1,072 1,072 1,071 1,071 200
2014/11/14 1,080 1,080 1,072 1,072 3,100
2014/11/13 1,077 1,080 1,072 1,080 7,100
2014/11/12 1,081 1,090 1,079 1,080 3,100
2014/11/11 1,071 1,079 1,071 1,079 300
2014/11/10 1,076 1,080 1,076 1,080 5,000
2014/11/07 1,080 1,080 1,070 1,070 2,600
2014/11/06 1,075 1,075 1,070 1,070 800
2014/11/05 1,065 1,079 1,065 1,065 700
2014/11/04 1,083 1,083 1,062 1,063 4,100
2014/10/31 1,078 1,083 1,078 1,083 7,900
2014/10/30 1,073 1,076 1,071 1,076 900
2014/10/29 1,073 1,073 1,073 1,073 200
2014/10/28 1,078 1,078 1,073 1,073 1,700
2014/10/27 1,070 1,078 1,066 1,078 1,000
2014/10/24 1,079 1,079 1,066 1,070 1,200
2014/10/23 1,080 1,080 1,079 1,079 200
2014/10/22 1,079 1,080 1,063 1,072 1,900
2014/10/21 1,062 1,080 1,062 1,065 1,400
2014/10/20 1,070 1,070 1,055 1,057 6,900
2014/10/17 1,058 1,074 1,058 1,074 1,900
2014/10/16 1,070 1,080 1,064 1,064 1,700
2014/10/14 1,070 1,079 1,061 1,062 2,800
2014/10/10 1,073 1,080 1,073 1,080 500
2014/10/09 1,094 1,094 1,094 1,094 300
2014/10/08 1,075 1,095 1,068 1,095 2,500
2014/10/06 1,084 1,100 1,077 1,100 4,000
2014/10/03 1,078 1,080 1,072 1,075 1,000
2014/10/02 1,091 1,091 1,085 1,085 1,700
2014/10/01 1,066 1,098 1,066 1,095 14,800
2014/09/30 1,081 1,090 1,080 1,084 3,000
2014/09/29 1,080 1,085 1,078 1,081 4,100
2014/09/26 1,079 1,080 1,078 1,080 1,800
2014/09/25 1,080 1,080 1,078 1,080 5,000
2014/09/24 1,080 1,086 1,074 1,080 4,400
2014/09/22 1,070 1,079 1,070 1,070 2,600
2014/09/19 1,062 1,070 1,061 1,069 1,600
2014/09/18 1,061 1,068 1,061 1,068 1,100
2014/09/17 1,066 1,068 1,061 1,062 1,600
2014/09/16 1,066 1,068 1,065 1,068 2,300
2014/09/12 1,074 1,074 1,070 1,070 500
2014/09/11 1,072 1,075 1,070 1,075 500
2014/09/10 1,072 1,072 1,067 1,072 700
2014/09/09 1,067 1,077 1,067 1,067 1,600
2014/09/08 1,070 1,077 1,067 1,067 700
2014/09/05 1,073 1,073 1,067 1,073 2,000
2014/09/04 1,069 1,073 1,069 1,073 500
2014/09/03 1,069 1,074 1,069 1,069 1,000
2014/09/02 1,070 1,074 1,069 1,074 1,400
2014/09/01 1,056 1,072 1,055 1,070 2,000
2014/08/29 1,053 1,078 1,052 1,078 4,900
2014/08/28 1,051 1,053 1,045 1,053 3,700
2014/08/27 1,051 1,051 1,050 1,051 1,400
2014/08/26 1,051 1,051 1,051 1,051 2,000
2014/08/25 1,050 1,052 1,050 1,051 2,700
2014/08/22 1,047 1,050 1,045 1,050 1,600
2014/08/21 1,041 1,052 1,041 1,047 2,400
2014/08/20 1,040 1,046 1,040 1,046 1,400
2014/08/19 1,046 1,047 1,045 1,046 1,900
2014/08/18 1,048 1,048 1,037 1,046 1,900
2014/08/15 1,045 1,049 1,045 1,049 5,200
2014/08/14 1,034 1,045 1,031 1,045 4,600
2014/08/13 1,039 1,040 1,035 1,040 2,000
2014/08/12 1,040 1,042 1,035 1,039 1,800
2014/08/11 1,040 1,043 1,034 1,043 27,300
2014/08/08 1,037 1,040 1,035 1,040 3,700
2014/08/07 1,038 1,040 1,037 1,037 1,400
2014/08/06 1,044 1,044 1,040 1,040 4,300
2014/08/05 1,040 1,046 1,040 1,046 2,900
2014/08/04 1,041 1,044 1,037 1,044 2,800
2014/08/01 1,048 1,048 1,044 1,044 1,100
2014/07/31 1,046 1,052 1,043 1,052 2,900
2014/07/30 1,050 1,053 1,043 1,046 3,200
2014/07/29 1,045 1,050 1,036 1,050 10,800
2014/07/28 1,054 1,060 1,052 1,059 3,000
2014/07/25 1,035 1,055 1,035 1,053 3,700
2014/07/24 1,033 1,035 1,030 1,034 2,900
2014/07/23 1,031 1,034 1,029 1,031 2,800
2014/07/22 1,030 1,033 1,028 1,033 2,300
2014/07/18 1,033 1,033 1,028 1,029 800
2014/07/17 1,033 1,034 1,030 1,032 7,000
2014/07/16 1,030 1,033 1,030 1,033 1,100
2014/07/15 1,031 1,033 1,030 1,033 1,300
2014/07/14 1,033 1,033 1,031 1,033 1,300
2014/07/11 1,032 1,034 1,032 1,034 1,500
2014/07/10 1,033 1,033 1,027 1,032 6,900
2014/07/09 1,031 1,033 1,031 1,033 1,700
2014/07/08 1,032 1,033 1,031 1,031 3,600
2014/07/07 1,033 1,033 1,032 1,032 4,800
2014/07/04 1,029 1,033 1,028 1,029 4,100
2014/07/03 1,030 1,031 1,026 1,031 2,800
2014/07/02 1,030 1,034 1,030 1,033 4,300
2014/07/01 1,029 1,030 1,029 1,030 1,500
2014/06/30 1,023 1,029 1,023 1,029 1,700
2014/06/27 1,026 1,032 1,022 1,023 5,900
2014/06/26 1,028 1,031 1,027 1,029 1,900
2014/06/25 1,023 1,028 1,020 1,027 8,900
2014/06/24 1,025 1,028 1,023 1,023 2,700
2014/06/23 1,020 1,031 1,020 1,023 4,800
2014/06/20 1,024 1,024 1,017 1,024 5,300
2014/06/19 1,021 1,026 1,021 1,025 4,000
2014/06/18 1,012 1,022 1,012 1,021 4,100
2014/06/17 1,026 1,026 1,010 1,026 9,400
2014/06/16 1,023 1,033 1,020 1,026 14,100
2014/06/13 1,033 1,033 1,022 1,033 8,600
2014/06/12 1,022 1,038 1,022 1,033 15,400
2014/06/11 1,025 1,040 1,022 1,022 10,300
2014/06/10 1,026 1,030 1,026 1,028 3,900
2014/06/09 1,022 1,028 1,022 1,026 3,100
2014/06/06 1,024 1,026 1,022 1,022 1,700
2014/06/05 1,023 1,023 1,020 1,023 1,700
2014/06/04 1,021 1,023 1,020 1,023 3,600
2014/06/03 1,021 1,023 1,018 1,022 4,700
2014/06/02 1,027 1,027 1,005 1,023 3,400
2014/05/30 1,019 1,019 1,019 1,019 400
2014/05/29 1,006 1,022 1,006 1,022 2,200
2014/05/28 1,015 1,022 1,001 1,019 6,200
2014/05/27 1,024 1,024 1,000 1,022 5,300
2014/05/26 1,024 1,024 1,024 1,024 300
2014/05/23 1,012 1,024 1,011 1,024 2,700
2014/05/22 1,020 1,020 1,011 1,012 800
2014/05/21 1,020 1,020 1,020 1,020 500
2014/05/20 1,025 1,028 1,015 1,028 5,400
2014/05/19 1,010 1,025 1,010 1,025 1,500
2014/05/16 1,027 1,027 1,010 1,010 5,000
2014/05/15 1,028 1,028 1,027 1,027 2,500
2014/05/14 1,030 1,030 1,028 1,028 4,300
2014/05/13 1,028 1,028 1,024 1,024 200
2014/05/12 1,010 1,030 1,010 1,030 8,700
2014/05/09 1,012 1,028 1,012 1,028 1,100
2014/05/08 1,026 1,026 1,012 1,012 1,300
2014/05/07 1,035 1,035 1,028 1,028 7,000
2014/05/02 1,028 1,028 1,025 1,028 800
2014/05/01 1,028 1,028 1,028 1,028 400
2014/04/30 1,020 1,029 1,020 1,029 1,500
2014/04/28 1,026 1,030 1,020 1,020 1,400
2014/04/25 1,027 1,028 1,026 1,026 900
2014/04/24 1,029 1,035 1,029 1,035 200
2014/04/23 1,010 1,011 1,010 1,010 2,000
2014/04/22 1,020 1,020 1,006 1,018 3,000
2014/04/21 1,025 1,030 1,000 1,000 7,800
2014/04/18 1,026 1,026 1,025 1,025 500
2014/04/17 1,028 1,028 1,028 1,028 400
2014/04/16 1,020 1,028 1,020 1,028 300
2014/04/15 1,028 1,028 1,028 1,028 500
2014/04/14 1,019 1,028 1,019 1,028 500
2014/04/11 1,030 1,030 1,001 1,015 4,300
2014/04/10 1,030 1,030 1,030 1,030 500
2014/04/09 1,030 1,035 1,021 1,021 2,100
2014/04/08 1,037 1,037 1,030 1,030 4,500
2014/04/07 1,043 1,043 1,037 1,037 2,400
2014/04/04 1,045 1,045 1,044 1,045 600
2014/04/03 1,046 1,047 1,046 1,046 1,100
2014/04/02 1,046 1,046 1,036 1,036 200
2014/04/01 1,040 1,045 1,037 1,037 2,100
2014/03/31 1,040 1,049 1,038 1,040 2,700
2014/03/28 1,034 1,035 1,034 1,035 600
2014/03/27 1,022 1,039 1,008 1,039 5,700
2014/03/26 1,089 1,089 1,075 1,075 3,600
2014/03/25 1,099 1,099 1,081 1,081 4,500
2014/03/24 1,081 1,093 1,076 1,092 2,800
2014/03/20 1,089 1,089 1,085 1,085 1,600
2014/03/19 1,081 1,089 1,072 1,089 3,300
2014/03/18 1,097 1,100 1,081 1,081 3,500
2014/03/17 1,100 1,117 1,091 1,100 2,600
2014/03/14 1,106 1,110 1,091 1,103 2,100
2014/03/13 1,104 1,118 1,104 1,118 200
2014/03/12 1,119 1,119 1,101 1,101 1,800
2014/03/11 1,116 1,120 1,111 1,111 4,200
2014/03/10 1,116 1,117 1,116 1,116 400
2014/03/07 1,108 1,114 1,107 1,110 1,900
2014/03/06 1,109 1,109 1,109 1,109 100
2014/03/05 1,105 1,105 1,105 1,105 100
2014/03/04 1,098 1,099 1,093 1,093 800
2014/03/03 1,094 1,104 1,091 1,098 3,000
2014/02/28 1,105 1,105 1,091 1,100 5,900
2014/02/27 1,117 1,117 1,105 1,106 1,600
2014/02/26 1,119 1,120 1,116 1,118 5,600
2014/02/25 1,120 1,120 1,117 1,120 2,900
2014/02/24 1,118 1,145 1,113 1,120 16,400
2014/02/21 1,112 1,118 1,112 1,118 600
2014/02/20 1,100 1,118 1,100 1,118 2,400
2014/02/19 1,110 1,110 1,109 1,109 800
2014/02/18 1,112 1,115 1,110 1,115 800
2014/02/17 1,116 1,120 1,110 1,111 6,000
2014/02/14 1,117 1,117 1,104 1,108 1,500
2014/02/13 1,120 1,121 1,113 1,114 2,600
2014/02/12 1,110 1,120 1,110 1,120 2,600
2014/02/10 1,130 1,130 1,080 1,103 49,200
2014/02/07 1,038 1,098 1,038 1,080 32,400
2014/02/06 1,037 1,045 1,037 1,038 6,100
2014/02/05 1,040 1,040 1,036 1,036 1,700
2014/02/04 1,050 1,050 1,035 1,041 4,000
2014/02/03 1,041 1,049 1,040 1,040 2,700
2014/01/31 1,050 1,050 1,045 1,045 2,100
2014/01/30 1,047 1,048 1,047 1,047 1,200
2014/01/29 1,058 1,058 1,050 1,050 1,200
2014/01/28 1,044 1,060 1,044 1,058 1,600
2014/01/27 1,055 1,055 1,044 1,044 3,000
2014/01/24 1,066 1,069 1,066 1,069 800
2014/01/23 1,084 1,084 1,066 1,066 1,000
2014/01/22 1,069 1,069 1,060 1,069 3,100
2014/01/21 1,082 1,082 1,070 1,070 1,900
2014/01/20 1,049 1,063 1,049 1,060 11,700
2014/01/17 1,049 1,049 1,049 1,049 1,100
2014/01/16 1,045 1,045 1,044 1,044 200
2014/01/15 1,045 1,045 1,042 1,043 1,200
2014/01/14 1,042 1,049 1,042 1,048 2,600
2014/01/10 1,049 1,049 1,043 1,043 1,300
2014/01/09 1,049 1,049 1,045 1,047 800
2014/01/08 1,045 1,049 1,039 1,039 1,700
2014/01/07 1,040 1,044 1,040 1,044 1,300
2014/01/06 1,040 1,040 1,040 1,040 1,900

このページの先頭へ