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 |
---|---|---|---|---|---|
2017/12/29 | 1,008 | 1,014 | 1,008 | 1,014 | 2,800 |
2017/12/28 | 1,001 | 1,010 | 999 | 1,008 | 3,600 |
2017/12/27 | 991 | 999 | 991 | 998 | 5,100 |
2017/12/26 | 991 | 994 | 990 | 990 | 4,900 |
2017/12/25 | 989 | 991 | 988 | 991 | 5,100 |
2017/12/22 | 985 | 990 | 982 | 989 | 3,700 |
2017/12/21 | 985 | 989 | 985 | 985 | 2,200 |
2017/12/20 | 986 | 988 | 980 | 980 | 2,200 |
2017/12/19 | 986 | 986 | 978 | 985 | 5,000 |
2017/12/18 | 986 | 987 | 975 | 986 | 3,400 |
2017/12/15 | 984 | 989 | 980 | 986 | 5,000 |
2017/12/14 | 984 | 986 | 977 | 984 | 10,900 |
2017/12/13 | 974 | 985 | 972 | 984 | 7,000 |
2017/12/12 | 984 | 984 | 974 | 974 | 7,700 |
2017/12/11 | 970 | 977 | 970 | 977 | 7,000 |
2017/12/08 | 971 | 974 | 960 | 968 | 8,200 |
2017/12/07 | 960 | 969 | 958 | 968 | 18,400 |
2017/12/06 | 955 | 959 | 946 | 958 | 13,800 |
2017/12/05 | 950 | 953 | 943 | 952 | 3,200 |
2017/12/04 | 940 | 950 | 940 | 950 | 10,100 |
2017/12/01 | 945 | 945 | 940 | 940 | 2,200 |
2017/11/30 | 938 | 938 | 935 | 935 | 1,900 |
2017/11/29 | 943 | 943 | 936 | 938 | 2,300 |
2017/11/28 | 941 | 941 | 937 | 940 | 1,000 |
2017/11/27 | 936 | 943 | 936 | 943 | 400 |
2017/11/24 | 940 | 940 | 935 | 936 | 1,200 |
2017/11/22 | 939 | 941 | 934 | 940 | 1,100 |
2017/11/21 | 940 | 940 | 939 | 939 | 600 |
2017/11/20 | 933 | 939 | 933 | 939 | 1,300 |
2017/11/17 | 942 | 942 | 935 | 935 | 1,200 |
2017/11/16 | 931 | 944 | 931 | 942 | 2,400 |
2017/11/15 | 939 | 945 | 931 | 931 | 3,800 |
2017/11/14 | 936 | 939 | 936 | 939 | 1,400 |
2017/11/13 | 948 | 948 | 939 | 939 | 1,400 |
2017/11/10 | 936 | 939 | 936 | 939 | 2,100 |
2017/11/09 | 945 | 945 | 936 | 943 | 3,400 |
2017/11/08 | 940 | 940 | 933 | 935 | 3,100 |
2017/11/07 | 940 | 948 | 940 | 940 | 9,800 |
2017/11/06 | 937 | 940 | 937 | 939 | 3,400 |
2017/11/02 | 933 | 936 | 933 | 936 | 2,700 |
2017/11/01 | 930 | 938 | 930 | 932 | 6,500 |
2017/10/31 | 922 | 927 | 918 | 927 | 4,700 |
2017/10/30 | 919 | 925 | 919 | 925 | 4,900 |
2017/10/27 | 918 | 925 | 915 | 915 | 7,000 |
2017/10/26 | 917 | 919 | 915 | 918 | 1,200 |
2017/10/25 | 919 | 921 | 917 | 917 | 3,600 |
2017/10/24 | 918 | 919 | 916 | 919 | 2,100 |
2017/10/23 | 918 | 924 | 917 | 917 | 3,500 |
2017/10/20 | 917 | 918 | 912 | 918 | 1,500 |
2017/10/19 | 917 | 920 | 915 | 919 | 3,700 |
2017/10/18 | 915 | 915 | 911 | 915 | 3,300 |
2017/10/17 | 920 | 920 | 916 | 916 | 1,300 |
2017/10/16 | 920 | 920 | 915 | 918 | 2,700 |
2017/10/13 | 917 | 920 | 912 | 920 | 2,700 |
2017/10/12 | 910 | 925 | 910 | 917 | 5,700 |
2017/10/11 | 916 | 916 | 907 | 908 | 3,200 |
2017/10/10 | 917 | 917 | 911 | 916 | 4,900 |
2017/10/06 | 911 | 917 | 910 | 917 | 700 |
2017/10/05 | 914 | 915 | 908 | 915 | 1,700 |
2017/10/04 | 918 | 918 | 902 | 915 | 7,600 |
2017/10/03 | 918 | 918 | 918 | 918 | 1,000 |
2017/10/02 | 918 | 918 | 914 | 918 | 900 |
2017/09/29 | 914 | 915 | 914 | 915 | 1,800 |
2017/09/28 | 910 | 914 | 905 | 914 | 6,700 |
2017/09/27 | 917 | 924 | 908 | 914 | 5,300 |
2017/09/26 | 926 | 926 | 915 | 916 | 12,300 |
2017/09/25 | 900 | 926 | 900 | 926 | 18,400 |
2017/09/22 | 903 | 903 | 900 | 903 | 3,800 |
2017/09/21 | 903 | 903 | 901 | 902 | 2,100 |
2017/09/20 | 901 | 903 | 901 | 903 | 1,800 |
2017/09/19 | 901 | 904 | 900 | 904 | 2,700 |
2017/09/15 | 905 | 906 | 900 | 900 | 2,200 |
2017/09/14 | 905 | 905 | 901 | 905 | 500 |
2017/09/13 | 900 | 905 | 900 | 905 | 1,000 |
2017/09/12 | 906 | 906 | 900 | 900 | 2,200 |
2017/09/11 | 901 | 907 | 901 | 901 | 1,400 |
2017/09/08 | 901 | 901 | 901 | 901 | 600 |
2017/09/06 | 901 | 902 | 900 | 902 | 2,900 |
2017/09/05 | 906 | 907 | 901 | 902 | 2,200 |
2017/09/04 | 905 | 907 | 902 | 902 | 3,100 |
2017/09/01 | 902 | 908 | 902 | 907 | 9,600 |
2017/08/31 | 910 | 910 | 901 | 908 | 2,700 |
2017/08/30 | 910 | 910 | 902 | 910 | 1,100 |
2017/08/29 | 905 | 905 | 904 | 904 | 200 |
2017/08/28 | 907 | 909 | 906 | 908 | 1,200 |
2017/08/25 | 904 | 906 | 904 | 906 | 300 |
2017/08/24 | 902 | 902 | 894 | 895 | 7,900 |
2017/08/23 | 903 | 903 | 901 | 901 | 800 |
2017/08/22 | 909 | 909 | 902 | 903 | 1,600 |
2017/08/21 | 910 | 910 | 908 | 910 | 800 |
2017/08/18 | 905 | 909 | 903 | 907 | 700 |
2017/08/17 | 905 | 910 | 905 | 910 | 200 |
2017/08/16 | 905 | 908 | 905 | 905 | 400 |
2017/08/15 | 907 | 907 | 902 | 902 | 500 |
2017/08/14 | 900 | 904 | 900 | 902 | 2,200 |
2017/08/10 | 903 | 903 | 902 | 903 | 1,200 |
2017/08/09 | 903 | 909 | 903 | 908 | 3,000 |
2017/08/08 | 917 | 917 | 901 | 908 | 3,300 |
2017/08/07 | 911 | 919 | 905 | 917 | 6,500 |
2017/08/04 | 911 | 911 | 911 | 911 | 500 |
2017/08/03 | 915 | 925 | 915 | 925 | 1,500 |
2017/08/02 | 925 | 925 | 925 | 925 | 300 |
2017/08/01 | 927 | 927 | 920 | 920 | 400 |
2017/07/31 | 937 | 938 | 920 | 920 | 1,800 |
2017/07/28 | 935 | 935 | 935 | 935 | 1,400 |
2017/07/27 | 940 | 941 | 935 | 935 | 4,300 |
2017/07/26 | 928 | 937 | 928 | 935 | 3,800 |
2017/07/25 | 929 | 929 | 927 | 927 | 1,500 |
2017/07/24 | 923 | 929 | 923 | 928 | 1,600 |
2017/07/21 | 925 | 929 | 921 | 922 | 2,000 |
2017/07/20 | 921 | 925 | 921 | 925 | 1,600 |
2017/07/19 | 921 | 922 | 921 | 921 | 1,500 |
2017/07/18 | 922 | 922 | 915 | 920 | 2,700 |
2017/07/14 | 910 | 920 | 910 | 920 | 5,600 |
2017/07/13 | 915 | 915 | 915 | 915 | 1,000 |
2017/07/12 | 915 | 916 | 912 | 915 | 2,000 |
2017/07/11 | 915 | 915 | 915 | 915 | 1,200 |
2017/07/10 | 915 | 915 | 913 | 915 | 1,900 |
2017/07/07 | 913 | 915 | 913 | 915 | 800 |
2017/07/06 | 915 | 915 | 914 | 915 | 1,600 |
2017/07/05 | 919 | 919 | 913 | 915 | 1,500 |
2017/07/04 | 919 | 919 | 911 | 915 | 1,700 |
2017/07/03 | 919 | 919 | 912 | 912 | 2,000 |
2017/06/30 | 908 | 912 | 907 | 912 | 1,300 |
2017/06/29 | 905 | 911 | 905 | 910 | 2,000 |
2017/06/28 | 905 | 905 | 905 | 905 | 400 |
2017/06/27 | 905 | 909 | 904 | 905 | 3,100 |
2017/06/26 | 911 | 911 | 905 | 905 | 2,600 |
2017/06/23 | 902 | 902 | 896 | 896 | 1,600 |
2017/06/22 | 901 | 901 | 901 | 901 | 900 |
2017/06/21 | 899 | 916 | 899 | 901 | 2,800 |
2017/06/20 | 901 | 901 | 894 | 901 | 1,400 |
2017/06/19 | 894 | 901 | 892 | 901 | 1,300 |
2017/06/16 | 895 | 895 | 892 | 892 | 1,100 |
2017/06/15 | 896 | 902 | 895 | 895 | 2,800 |
2017/06/14 | 897 | 897 | 896 | 896 | 1,500 |
2017/06/13 | 894 | 897 | 894 | 897 | 1,100 |
2017/06/12 | 894 | 894 | 885 | 893 | 2,600 |
2017/06/09 | 894 | 894 | 893 | 894 | 1,000 |
2017/06/08 | 894 | 894 | 894 | 894 | 700 |
2017/06/07 | 897 | 897 | 883 | 894 | 3,400 |
2017/06/06 | 888 | 894 | 887 | 894 | 1,400 |
2017/06/05 | 891 | 891 | 888 | 888 | 1,700 |
2017/06/02 | 890 | 890 | 888 | 888 | 1,100 |
2017/06/01 | 890 | 890 | 887 | 887 | 900 |
2017/05/31 | 888 | 890 | 880 | 888 | 2,500 |
2017/05/30 | 889 | 889 | 887 | 888 | 1,000 |
2017/05/29 | 883 | 891 | 883 | 885 | 3,100 |
2017/05/26 | 889 | 889 | 885 | 885 | 3,900 |
2017/05/25 | 889 | 890 | 881 | 889 | 3,300 |
2017/05/24 | 884 | 890 | 883 | 883 | 2,500 |
2017/05/23 | 879 | 888 | 879 | 881 | 4,200 |
2017/05/22 | 872 | 878 | 872 | 878 | 1,400 |
2017/05/19 | 868 | 876 | 868 | 872 | 1,400 |
2017/05/18 | 873 | 875 | 865 | 867 | 7,100 |
2017/05/17 | 877 | 878 | 877 | 878 | 1,200 |
2017/05/16 | 873 | 878 | 873 | 876 | 1,200 |
2017/05/15 | 869 | 870 | 869 | 870 | 1,500 |
2017/05/12 | 872 | 878 | 871 | 878 | 1,300 |
2017/05/11 | 871 | 884 | 871 | 872 | 3,100 |
2017/05/10 | 874 | 874 | 863 | 871 | 6,600 |
2017/05/09 | 879 | 880 | 871 | 874 | 1,800 |
2017/05/08 | 871 | 891 | 871 | 878 | 3,600 |
2017/05/02 | 870 | 870 | 865 | 868 | 2,300 |
2017/05/01 | 871 | 871 | 871 | 871 | 200 |
2017/04/28 | 869 | 870 | 864 | 870 | 600 |
2017/04/27 | 861 | 869 | 861 | 869 | 400 |
2017/04/26 | 865 | 866 | 861 | 861 | 1,700 |
2017/04/25 | 858 | 867 | 857 | 859 | 1,400 |
2017/04/24 | 857 | 862 | 857 | 857 | 1,900 |
2017/04/21 | 862 | 862 | 857 | 857 | 1,200 |
2017/04/20 | 857 | 869 | 856 | 857 | 1,500 |
2017/04/19 | 858 | 864 | 856 | 856 | 2,200 |
2017/04/18 | 869 | 869 | 852 | 855 | 1,700 |
2017/04/17 | 855 | 857 | 855 | 857 | 1,200 |
2017/04/14 | 864 | 868 | 857 | 857 | 1,600 |
2017/04/13 | 861 | 862 | 856 | 858 | 6,400 |
2017/04/12 | 864 | 864 | 861 | 861 | 2,400 |
2017/04/11 | 863 | 869 | 863 | 863 | 1,600 |
2017/04/10 | 862 | 871 | 862 | 863 | 1,500 |
2017/04/07 | 869 | 869 | 862 | 863 | 4,500 |
2017/04/06 | 874 | 874 | 863 | 863 | 2,500 |
2017/04/05 | 862 | 870 | 862 | 870 | 3,500 |
2017/04/04 | 873 | 873 | 863 | 863 | 7,500 |
2017/04/03 | 882 | 887 | 872 | 873 | 8,800 |
2017/03/31 | 884 | 891 | 881 | 881 | 9,700 |
2017/03/30 | 888 | 894 | 882 | 883 | 14,300 |
2017/03/29 | 861 | 893 | 861 | 881 | 50,500 |
2017/03/28 | 943 | 956 | 940 | 946 | 18,100 |
2017/03/27 | 946 | 946 | 941 | 941 | 13,200 |
2017/03/24 | 940 | 945 | 940 | 942 | 6,400 |
2017/03/23 | 942 | 946 | 940 | 941 | 3,600 |
2017/03/22 | 943 | 946 | 940 | 942 | 9,100 |
2017/03/21 | 943 | 953 | 943 | 946 | 9,900 |
2017/03/17 | 944 | 953 | 944 | 948 | 8,900 |
2017/03/16 | 945 | 954 | 944 | 944 | 5,500 |
2017/03/15 | 950 | 951 | 945 | 946 | 10,100 |
2017/03/14 | 948 | 955 | 948 | 954 | 2,200 |
2017/03/13 | 954 | 954 | 947 | 948 | 8,300 |
2017/03/10 | 950 | 954 | 946 | 950 | 3,300 |
2017/03/09 | 946 | 953 | 946 | 952 | 3,800 |
2017/03/08 | 951 | 953 | 946 | 947 | 4,200 |
2017/03/07 | 948 | 957 | 945 | 945 | 12,100 |
2017/03/06 | 943 | 947 | 943 | 945 | 4,700 |
2017/03/03 | 945 | 946 | 941 | 941 | 19,000 |
2017/03/02 | 940 | 946 | 940 | 945 | 4,100 |
2017/03/01 | 945 | 946 | 938 | 939 | 3,400 |
2017/02/28 | 935 | 944 | 935 | 939 | 10,400 |
2017/02/27 | 939 | 940 | 935 | 938 | 7,400 |
2017/02/24 | 942 | 943 | 935 | 938 | 6,200 |
2017/02/23 | 945 | 945 | 939 | 939 | 2,400 |
2017/02/22 | 946 | 946 | 936 | 939 | 3,300 |
2017/02/21 | 944 | 944 | 938 | 938 | 900 |
2017/02/20 | 935 | 943 | 935 | 937 | 800 |
2017/02/17 | 939 | 939 | 930 | 935 | 3,000 |
2017/02/16 | 937 | 947 | 937 | 938 | 2,100 |
2017/02/15 | 933 | 941 | 930 | 937 | 7,400 |
2017/02/14 | 927 | 933 | 927 | 933 | 1,600 |
2017/02/13 | 933 | 933 | 926 | 926 | 6,200 |
2017/02/10 | 926 | 928 | 926 | 926 | 800 |
2017/02/09 | 926 | 927 | 926 | 926 | 900 |
2017/02/08 | 925 | 931 | 925 | 927 | 2,600 |
2017/02/07 | 925 | 925 | 924 | 925 | 800 |
2017/02/06 | 926 | 926 | 920 | 922 | 1,600 |
2017/02/03 | 922 | 924 | 920 | 920 | 3,200 |
2017/02/02 | 922 | 925 | 922 | 922 | 1,400 |
2017/02/01 | 925 | 925 | 920 | 922 | 3,900 |
2017/01/31 | 930 | 930 | 925 | 925 | 2,300 |
2017/01/30 | 928 | 933 | 926 | 928 | 1,500 |
2017/01/27 | 931 | 931 | 925 | 925 | 1,900 |
2017/01/26 | 923 | 926 | 923 | 924 | 900 |
2017/01/25 | 922 | 932 | 919 | 921 | 3,400 |
2017/01/24 | 920 | 922 | 919 | 922 | 2,200 |
2017/01/23 | 922 | 923 | 920 | 922 | 1,500 |
2017/01/20 | 921 | 922 | 918 | 918 | 2,600 |
2017/01/19 | 922 | 923 | 920 | 921 | 600 |
2017/01/18 | 922 | 923 | 921 | 921 | 1,300 |
2017/01/17 | 922 | 924 | 921 | 921 | 1,500 |
2017/01/16 | 924 | 924 | 921 | 922 | 500 |
2017/01/13 | 922 | 924 | 920 | 920 | 8,000 |
2017/01/12 | 921 | 922 | 920 | 921 | 3,200 |
2017/01/11 | 922 | 927 | 922 | 922 | 3,400 |
2017/01/10 | 921 | 925 | 921 | 923 | 4,200 |
2017/01/06 | 920 | 922 | 920 | 920 | 4,700 |
2017/01/05 | 920 | 920 | 918 | 920 | 3,000 |
2017/01/04 | 920 | 926 | 918 | 919 | 6,500 |