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
2018/12/28 809 821 796 796 2,600
2018/12/27 830 830 789 796 2,600
2018/12/26 757 783 752 770 5,900
2018/12/25 771 771 753 763 11,000
2018/12/21 822 822 761 771 10,000
2018/12/20 857 857 813 830 4,400
2018/12/19 873 877 857 857 2,900
2018/12/18 873 873 873 873 700
2018/12/17 873 879 871 872 1,900
2018/12/14 880 881 878 879 1,600
2018/12/13 883 885 880 880 1,700
2018/12/12 883 883 883 883 300
2018/12/11 893 893 881 883 4,000
2018/12/10 900 900 900 900 100
2018/12/07 903 903 893 893 900
2018/12/06 903 903 903 903 100
2018/12/05 906 906 906 906 200
2018/12/04 906 906 902 906 28,400
2018/12/03 897 907 896 896 15,600
2018/11/30 905 905 897 897 1,000
2018/11/29 900 905 900 905 1,100
2018/11/28 905 905 900 900 700
2018/11/27 892 902 892 900 2,000
2018/11/26 890 895 890 891 500
2018/11/22 898 898 890 890 1,200
2018/11/21 896 896 892 896 400
2018/11/20 896 896 896 896 300
2018/11/19 897 905 896 896 500
2018/11/16 901 902 901 902 200
2018/11/15 893 902 892 901 1,200
2018/11/14 900 900 899 900 1,100
2018/11/13 905 905 905 905 100
2018/11/12 904 905 899 899 2,300
2018/11/08 904 904 903 904 1,000
2018/11/07 903 903 900 903 1,400
2018/11/06 904 904 903 903 500
2018/11/05 904 906 904 904 600
2018/11/02 898 904 898 904 200
2018/11/01 897 897 896 897 1,200
2018/10/31 889 897 889 897 2,300
2018/10/30 883 890 883 889 1,300
2018/10/29 884 885 884 884 800
2018/10/26 885 899 881 884 2,900
2018/10/25 901 901 883 883 6,700
2018/10/24 901 910 901 902 400
2018/10/23 904 904 903 903 1,800
2018/10/22 910 911 901 911 1,500
2018/10/19 906 906 906 906 400
2018/10/18 910 910 906 906 500
2018/10/17 911 911 906 910 1,400
2018/10/16 905 905 900 900 2,000
2018/10/15 910 910 903 903 2,300
2018/10/12 902 912 900 912 3,900
2018/10/11 901 912 900 912 5,900
2018/10/10 907 913 905 905 2,200
2018/10/09 912 914 907 907 1,200
2018/10/05 910 914 906 914 1,300
2018/10/04 906 910 906 910 300
2018/10/03 908 908 906 906 1,000
2018/10/02 907 908 905 907 1,600
2018/10/01 910 910 906 907 3,200
2018/09/28 910 917 910 914 700
2018/09/27 916 916 910 911 1,000
2018/09/26 918 918 909 909 3,100
2018/09/25 903 919 903 919 3,900
2018/09/21 905 910 905 908 900
2018/09/20 905 905 900 905 2,200
2018/09/19 900 913 899 905 10,900
2018/09/18 904 904 904 904 700
2018/09/14 902 905 902 904 2,000
2018/09/13 910 910 902 910 700
2018/09/11 902 911 902 903 700
2018/09/10 905 905 902 902 5,700
2018/09/07 908 908 906 906 900
2018/09/06 908 909 905 909 1,400
2018/09/05 909 909 909 909 100
2018/09/04 914 915 914 915 500
2018/09/03 907 925 907 915 1,900
2018/08/31 909 909 906 906 1,200
2018/08/30 904 909 903 904 1,300
2018/08/29 904 906 904 906 800
2018/08/28 904 906 900 906 3,500
2018/08/27 908 908 904 904 1,700
2018/08/24 908 908 908 908 200
2018/08/23 906 906 906 906 300
2018/08/22 901 906 901 906 700
2018/08/21 901 901 901 901 1,400
2018/08/20 902 902 901 901 2,600
2018/08/17 906 911 905 905 1,400
2018/08/16 908 920 906 906 2,200
2018/08/15 909 920 909 909 1,200
2018/08/14 910 921 910 911 700
2018/08/13 917 917 910 913 1,300
2018/08/10 921 921 911 917 800
2018/08/09 910 920 910 918 1,000
2018/08/08 912 914 910 910 800
2018/08/07 914 918 912 912 900
2018/08/06 916 916 914 914 13,500
2018/08/03 918 918 916 916 1,100
2018/08/02 917 928 916 916 1,900
2018/08/01 918 924 917 917 3,600
2018/07/31 929 929 917 927 1,100
2018/07/30 919 930 919 921 1,800
2018/07/27 938 939 918 919 4,100
2018/07/26 923 928 919 927 1,700
2018/07/25 920 929 916 923 2,100
2018/07/24 920 939 920 920 1,300
2018/07/23 919 919 915 916 3,000
2018/07/20 922 922 916 916 400
2018/07/19 920 925 920 922 300
2018/07/18 923 923 920 920 2,700
2018/07/17 923 923 923 923 200
2018/07/13 915 915 913 913 600
2018/07/12 917 917 915 915 200
2018/07/11 913 932 913 932 400
2018/07/10 910 925 910 912 400
2018/07/09 908 919 908 910 3,800
2018/07/06 920 937 918 919 1,500
2018/07/05 925 930 915 916 3,000
2018/07/04 935 935 931 932 7,200
2018/07/03 937 939 935 935 5,700
2018/07/02 948 948 932 932 1,600
2018/06/29 939 949 936 948 3,700
2018/06/28 947 951 941 948 3,100
2018/06/27 943 966 943 957 3,100
2018/06/26 940 962 938 958 3,800
2018/06/25 971 979 940 951 8,500
2018/06/22 974 980 966 966 16,400
2018/06/21 948 964 948 963 11,700
2018/06/20 945 948 935 943 3,800
2018/06/19 940 941 930 930 1,400
2018/06/18 939 939 930 939 2,600
2018/06/15 930 933 930 933 2,400
2018/06/14 932 936 931 936 800
2018/06/13 932 932 932 932 300
2018/06/12 932 936 932 932 900
2018/06/11 934 940 931 932 1,000
2018/06/08 933 933 932 933 3,300
2018/06/07 930 936 930 933 1,300
2018/06/06 935 935 933 933 1,600
2018/06/05 938 938 937 937 200
2018/06/04 938 938 938 938 400
2018/06/01 936 936 935 935 2,000
2018/05/31 941 942 936 936 1,200
2018/05/30 933 935 933 935 2,600
2018/05/29 945 945 936 936 500
2018/05/28 942 946 937 945 1,500
2018/05/25 945 945 939 942 3,300
2018/05/24 946 946 945 945 1,000
2018/05/23 946 946 940 946 700
2018/05/22 944 945 938 940 700
2018/05/21 944 946 938 938 1,500
2018/05/18 944 944 935 937 700
2018/05/17 937 945 935 935 1,800
2018/05/16 932 944 932 942 1,500
2018/05/15 945 945 938 945 2,900
2018/05/14 938 950 932 945 7,100
2018/05/11 932 936 930 931 7,000
2018/05/10 933 933 932 933 400
2018/05/09 932 939 931 932 2,500
2018/05/08 932 939 931 932 1,400
2018/05/07 934 934 930 930 2,300
2018/05/02 930 935 930 933 900
2018/05/01 930 930 921 930 2,000
2018/04/27 921 925 920 925 2,300
2018/04/26 924 924 920 921 1,500
2018/04/25 918 926 918 924 2,100
2018/04/24 928 928 913 917 2,900
2018/04/23 916 920 911 920 1,800
2018/04/20 916 918 909 916 4,600
2018/04/19 909 918 909 918 2,700
2018/04/18 896 910 896 909 2,400
2018/04/17 900 907 899 900 2,400
2018/04/16 901 909 900 900 2,000
2018/04/13 903 903 901 901 1,700
2018/04/12 901 901 901 901 3,400
2018/04/11 907 907 901 904 4,500
2018/04/10 917 917 915 915 1,900
2018/04/09 920 920 901 917 4,000
2018/04/06 916 920 915 920 500
2018/04/05 920 927 913 913 2,900
2018/04/04 925 931 919 919 2,400
2018/04/03 927 932 921 921 1,700
2018/04/02 933 934 926 931 3,200
2018/03/30 930 931 926 931 4,800
2018/03/29 929 930 928 930 1,700
2018/03/28 907 948 902 928 12,800
2018/03/27 973 984 970 984 16,700
2018/03/26 977 991 975 988 8,500
2018/03/23 978 995 978 989 7,500
2018/03/22 983 998 980 998 9,400
2018/03/20 980 988 979 988 2,500
2018/03/19 981 988 981 983 2,100
2018/03/16 979 989 979 981 4,700
2018/03/15 983 984 979 979 2,100
2018/03/14 983 988 983 985 2,700
2018/03/13 982 989 982 983 3,200
2018/03/12 990 994 988 989 4,400
2018/03/09 988 994 988 988 2,500
2018/03/08 993 993 989 992 2,500
2018/03/07 986 995 986 993 3,400
2018/03/06 984 995 984 995 4,700
2018/03/05 995 995 981 987 2,700
2018/03/02 990 990 977 988 6,800
2018/03/01 1,000 1,001 992 992 1,800
2018/02/28 1,010 1,010 1,001 1,001 1,900
2018/02/27 1,010 1,010 1,001 1,001 3,000
2018/02/26 1,005 1,009 1,001 1,009 7,000
2018/02/23 999 1,003 992 1,001 3,900
2018/02/22 1,000 1,002 993 993 3,400
2018/02/21 995 998 992 992 2,200
2018/02/20 991 996 986 990 3,700
2018/02/19 989 990 980 984 2,400
2018/02/16 974 974 966 967 4,900
2018/02/15 971 978 966 974 1,900
2018/02/14 971 990 970 970 2,900
2018/02/13 983 992 983 985 2,600
2018/02/09 966 994 962 983 8,000
2018/02/08 989 990 987 987 2,800
2018/02/07 986 1,003 986 989 9,000
2018/02/06 988 990 971 978 12,300
2018/02/05 999 999 991 995 7,200
2018/02/02 1,003 1,008 999 1,003 4,700
2018/02/01 1,009 1,009 1,002 1,003 6,900
2018/01/31 1,008 1,009 999 1,002 2,200
2018/01/30 1,009 1,013 1,000 1,009 9,400
2018/01/29 1,002 1,014 1,002 1,009 3,500
2018/01/26 1,000 1,008 1,000 1,008 5,200
2018/01/25 1,009 1,009 998 1,005 11,200
2018/01/24 1,010 1,016 1,007 1,007 3,000
2018/01/23 1,010 1,017 1,000 1,009 4,800
2018/01/22 1,004 1,007 1,000 1,007 4,100
2018/01/19 1,021 1,021 999 1,002 11,200
2018/01/18 1,016 1,024 1,013 1,013 3,900
2018/01/17 1,028 1,028 1,015 1,020 4,300
2018/01/16 1,029 1,030 1,022 1,030 4,500
2018/01/15 1,030 1,038 1,028 1,028 2,000
2018/01/12 1,036 1,038 1,027 1,031 3,500
2018/01/11 1,029 1,039 1,028 1,028 1,900
2018/01/10 1,034 1,039 1,025 1,029 5,000
2018/01/09 1,022 1,034 1,021 1,034 11,000
2018/01/05 1,002 1,018 1,002 1,018 5,100
2018/01/04 1,014 1,014 1,001 1,003 5,900

このページの先頭へ