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 |
---|---|---|---|---|---|
2019/12/30 | 851 | 851 | 843 | 848 | 2,900 |
2019/12/27 | 840 | 843 | 840 | 842 | 1,200 |
2019/12/26 | 837 | 843 | 837 | 838 | 3,800 |
2019/12/25 | 848 | 848 | 843 | 846 | 7,700 |
2019/12/24 | 836 | 850 | 826 | 850 | 9,800 |
2019/12/23 | 845 | 845 | 835 | 836 | 8,000 |
2019/12/20 | 866 | 870 | 838 | 850 | 40,900 |
2019/12/19 | 805 | 807 | 804 | 806 | 3,800 |
2019/12/18 | 800 | 805 | 800 | 805 | 4,800 |
2019/12/17 | 803 | 803 | 799 | 800 | 2,600 |
2019/12/16 | 804 | 804 | 802 | 803 | 800 |
2019/12/13 | 800 | 804 | 799 | 804 | 4,200 |
2019/12/12 | 800 | 800 | 799 | 799 | 1,000 |
2019/12/11 | 799 | 800 | 799 | 800 | 1,600 |
2019/12/10 | 796 | 799 | 796 | 799 | 900 |
2019/12/09 | 798 | 801 | 798 | 798 | 2,200 |
2019/12/06 | 800 | 800 | 798 | 798 | 1,100 |
2019/12/05 | 796 | 800 | 795 | 800 | 3,300 |
2019/12/04 | 799 | 799 | 793 | 796 | 1,900 |
2019/12/03 | 802 | 802 | 796 | 802 | 500 |
2019/12/02 | 795 | 802 | 794 | 802 | 2,200 |
2019/11/29 | 795 | 795 | 795 | 795 | 300 |
2019/11/28 | 794 | 798 | 794 | 795 | 1,400 |
2019/11/27 | 793 | 794 | 793 | 794 | 700 |
2019/11/26 | 793 | 795 | 793 | 793 | 600 |
2019/11/25 | 794 | 794 | 793 | 793 | 900 |
2019/11/22 | 792 | 792 | 785 | 788 | 2,200 |
2019/11/21 | 792 | 792 | 790 | 792 | 1,800 |
2019/11/20 | 794 | 795 | 792 | 792 | 400 |
2019/11/19 | 792 | 795 | 791 | 795 | 700 |
2019/11/18 | 797 | 801 | 792 | 797 | 1,000 |
2019/11/15 | 791 | 802 | 791 | 797 | 900 |
2019/11/14 | 800 | 805 | 791 | 791 | 5,200 |
2019/11/13 | 805 | 805 | 800 | 800 | 4,100 |
2019/11/12 | 801 | 805 | 801 | 805 | 1,600 |
2019/11/11 | 800 | 807 | 798 | 804 | 2,000 |
2019/11/08 | 800 | 800 | 792 | 800 | 1,300 |
2019/11/07 | 790 | 799 | 790 | 791 | 1,400 |
2019/11/06 | 798 | 798 | 789 | 789 | 2,500 |
2019/11/05 | 797 | 800 | 797 | 798 | 2,100 |
2019/11/01 | 797 | 797 | 796 | 796 | 500 |
2019/10/31 | 796 | 801 | 789 | 797 | 1,700 |
2019/10/30 | 791 | 792 | 788 | 788 | 1,100 |
2019/10/29 | 792 | 792 | 788 | 790 | 3,100 |
2019/10/28 | 804 | 804 | 796 | 796 | 3,600 |
2019/10/25 | 792 | 811 | 791 | 804 | 10,600 |
2019/10/24 | 792 | 792 | 792 | 792 | 1,300 |
2019/10/23 | 790 | 792 | 790 | 792 | 700 |
2019/10/21 | 786 | 789 | 786 | 789 | 2,800 |
2019/10/18 | 784 | 785 | 784 | 785 | 500 |
2019/10/17 | 781 | 784 | 781 | 784 | 2,700 |
2019/10/16 | 782 | 782 | 779 | 781 | 800 |
2019/10/15 | 778 | 781 | 776 | 778 | 4,100 |
2019/10/11 | 778 | 780 | 777 | 777 | 2,600 |
2019/10/10 | 776 | 777 | 775 | 777 | 2,300 |
2019/10/09 | 779 | 779 | 775 | 775 | 1,400 |
2019/10/08 | 775 | 775 | 774 | 774 | 900 |
2019/10/07 | 774 | 776 | 774 | 776 | 1,500 |
2019/10/04 | 775 | 775 | 774 | 774 | 800 |
2019/10/03 | 776 | 778 | 774 | 776 | 1,600 |
2019/10/02 | 773 | 779 | 773 | 779 | 200 |
2019/10/01 | 776 | 780 | 772 | 772 | 1,800 |
2019/09/30 | 775 | 775 | 769 | 769 | 1,600 |
2019/09/27 | 777 | 777 | 766 | 768 | 2,100 |
2019/09/26 | 779 | 779 | 774 | 776 | 1,400 |
2019/09/25 | 776 | 776 | 769 | 771 | 1,800 |
2019/09/24 | 771 | 779 | 769 | 771 | 4,300 |
2019/09/20 | 767 | 769 | 767 | 769 | 400 |
2019/09/19 | 766 | 766 | 764 | 766 | 1,800 |
2019/09/18 | 774 | 774 | 754 | 766 | 3,900 |
2019/09/17 | 774 | 778 | 774 | 774 | 1,600 |
2019/09/13 | 771 | 771 | 771 | 771 | 100 |
2019/09/12 | 766 | 774 | 766 | 771 | 1,700 |
2019/09/11 | 769 | 777 | 769 | 775 | 4,000 |
2019/09/10 | 767 | 767 | 767 | 767 | 200 |
2019/09/09 | 762 | 766 | 762 | 766 | 1,300 |
2019/09/06 | 771 | 771 | 769 | 769 | 600 |
2019/09/05 | 765 | 771 | 765 | 771 | 800 |
2019/09/04 | 760 | 765 | 760 | 765 | 300 |
2019/09/03 | 758 | 765 | 756 | 765 | 1,100 |
2019/09/02 | 757 | 757 | 757 | 757 | 100 |
2019/08/30 | 760 | 760 | 755 | 755 | 1,000 |
2019/08/29 | 755 | 756 | 754 | 754 | 800 |
2019/08/28 | 759 | 759 | 759 | 759 | 100 |
2019/08/27 | 756 | 760 | 756 | 756 | 1,100 |
2019/08/23 | 756 | 757 | 756 | 756 | 3,300 |
2019/08/21 | 761 | 765 | 761 | 761 | 500 |
2019/08/20 | 761 | 761 | 761 | 761 | 1,400 |
2019/08/19 | 760 | 772 | 760 | 760 | 1,200 |
2019/08/16 | 755 | 760 | 755 | 759 | 900 |
2019/08/15 | 754 | 755 | 754 | 755 | 200 |
2019/08/14 | 755 | 755 | 755 | 755 | 900 |
2019/08/13 | 756 | 756 | 756 | 756 | 500 |
2019/08/09 | 755 | 756 | 755 | 756 | 200 |
2019/08/08 | 755 | 757 | 753 | 754 | 4,400 |
2019/08/07 | 760 | 764 | 754 | 757 | 4,600 |
2019/08/06 | 765 | 770 | 762 | 765 | 2,500 |
2019/08/05 | 777 | 777 | 765 | 765 | 1,100 |
2019/08/02 | 776 | 776 | 775 | 775 | 1,200 |
2019/08/01 | 778 | 782 | 778 | 782 | 400 |
2019/07/31 | 778 | 778 | 776 | 776 | 1,900 |
2019/07/30 | 777 | 784 | 776 | 784 | 2,200 |
2019/07/26 | 781 | 782 | 781 | 781 | 3,000 |
2019/07/25 | 776 | 783 | 775 | 781 | 1,900 |
2019/07/24 | 778 | 780 | 778 | 780 | 200 |
2019/07/23 | 778 | 786 | 778 | 779 | 400 |
2019/07/22 | 781 | 781 | 778 | 778 | 500 |
2019/07/19 | 781 | 785 | 781 | 781 | 400 |
2019/07/18 | 782 | 783 | 781 | 781 | 1,800 |
2019/07/17 | 781 | 781 | 781 | 781 | 100 |
2019/07/16 | 786 | 786 | 786 | 786 | 300 |
2019/07/12 | 790 | 790 | 782 | 782 | 800 |
2019/07/11 | 790 | 790 | 785 | 785 | 1,200 |
2019/07/10 | 788 | 788 | 786 | 786 | 800 |
2019/07/09 | 790 | 790 | 785 | 785 | 2,600 |
2019/07/08 | 793 | 793 | 788 | 788 | 1,300 |
2019/07/05 | 780 | 787 | 779 | 787 | 1,800 |
2019/07/04 | 768 | 779 | 768 | 778 | 3,100 |
2019/07/03 | 766 | 768 | 766 | 768 | 300 |
2019/07/02 | 770 | 770 | 767 | 767 | 1,200 |
2019/07/01 | 765 | 770 | 763 | 770 | 1,100 |
2019/06/28 | 764 | 766 | 761 | 762 | 11,400 |
2019/06/27 | 765 | 765 | 764 | 764 | 500 |
2019/06/26 | 760 | 765 | 759 | 765 | 1,100 |
2019/06/25 | 763 | 763 | 756 | 758 | 1,900 |
2019/06/24 | 760 | 760 | 755 | 755 | 700 |
2019/06/21 | 754 | 755 | 754 | 754 | 1,000 |
2019/06/20 | 753 | 755 | 753 | 754 | 2,900 |
2019/06/19 | 756 | 763 | 755 | 755 | 700 |
2019/06/18 | 753 | 755 | 753 | 754 | 600 |
2019/06/17 | 754 | 755 | 753 | 753 | 1,400 |
2019/06/14 | 759 | 760 | 753 | 753 | 2,500 |
2019/06/13 | 761 | 761 | 759 | 759 | 400 |
2019/06/12 | 761 | 761 | 761 | 761 | 100 |
2019/06/11 | 762 | 762 | 760 | 760 | 1,100 |
2019/06/10 | 760 | 769 | 760 | 769 | 800 |
2019/06/07 | 758 | 759 | 758 | 759 | 500 |
2019/06/06 | 760 | 760 | 759 | 759 | 400 |
2019/06/05 | 760 | 766 | 760 | 766 | 200 |
2019/06/04 | 764 | 765 | 757 | 757 | 6,900 |
2019/06/03 | 768 | 775 | 763 | 772 | 1,200 |
2019/05/31 | 768 | 768 | 768 | 768 | 100 |
2019/05/30 | 771 | 771 | 763 | 763 | 1,200 |
2019/05/29 | 770 | 771 | 769 | 771 | 500 |
2019/05/28 | 773 | 773 | 769 | 769 | 200 |
2019/05/27 | 764 | 764 | 760 | 760 | 1,100 |
2019/05/24 | 760 | 760 | 760 | 760 | 400 |
2019/05/23 | 758 | 765 | 758 | 765 | 1,300 |
2019/05/22 | 758 | 768 | 757 | 760 | 7,400 |
2019/05/21 | 759 | 759 | 757 | 757 | 2,700 |
2019/05/20 | 761 | 761 | 759 | 759 | 1,500 |
2019/05/17 | 763 | 763 | 760 | 760 | 600 |
2019/05/16 | 763 | 772 | 761 | 761 | 1,800 |
2019/05/15 | 764 | 765 | 763 | 763 | 300 |
2019/05/14 | 772 | 772 | 762 | 765 | 4,100 |
2019/05/13 | 768 | 777 | 768 | 775 | 2,100 |
2019/05/10 | 758 | 776 | 757 | 776 | 5,000 |
2019/05/09 | 769 | 773 | 760 | 760 | 1,000 |
2019/05/08 | 767 | 772 | 767 | 767 | 600 |
2019/05/07 | 757 | 767 | 757 | 767 | 1,900 |
2019/04/26 | 757 | 757 | 757 | 757 | 200 |
2019/04/25 | 756 | 760 | 756 | 756 | 2,300 |
2019/04/24 | 760 | 760 | 757 | 757 | 400 |
2019/04/23 | 759 | 760 | 757 | 757 | 600 |
2019/04/22 | 753 | 759 | 753 | 759 | 1,000 |
2019/04/19 | 759 | 759 | 758 | 759 | 300 |
2019/04/18 | 755 | 760 | 755 | 759 | 1,100 |
2019/04/17 | 755 | 758 | 754 | 755 | 1,600 |
2019/04/16 | 755 | 756 | 752 | 755 | 2,000 |
2019/04/15 | 760 | 761 | 753 | 755 | 2,500 |
2019/04/12 | 755 | 755 | 752 | 755 | 2,500 |
2019/04/11 | 756 | 763 | 755 | 755 | 1,200 |
2019/04/10 | 765 | 766 | 752 | 755 | 6,900 |
2019/04/09 | 773 | 773 | 758 | 762 | 6,900 |
2019/04/08 | 777 | 781 | 776 | 776 | 3,500 |
2019/04/05 | 781 | 785 | 775 | 777 | 4,100 |
2019/04/04 | 784 | 784 | 781 | 782 | 2,400 |
2019/04/03 | 780 | 785 | 776 | 776 | 2,600 |
2019/04/02 | 778 | 780 | 777 | 780 | 1,500 |
2019/04/01 | 781 | 781 | 775 | 780 | 3,100 |
2019/03/29 | 783 | 785 | 777 | 777 | 3,000 |
2019/03/28 | 788 | 788 | 782 | 785 | 3,000 |
2019/03/27 | 767 | 786 | 767 | 786 | 11,500 |
2019/03/26 | 817 | 830 | 817 | 828 | 8,100 |
2019/03/25 | 816 | 819 | 810 | 817 | 6,400 |
2019/03/22 | 818 | 818 | 815 | 817 | 5,900 |
2019/03/20 | 811 | 813 | 810 | 813 | 3,200 |
2019/03/19 | 813 | 813 | 811 | 811 | 1,200 |
2019/03/18 | 810 | 815 | 810 | 815 | 3,400 |
2019/03/15 | 812 | 812 | 803 | 808 | 3,600 |
2019/03/14 | 808 | 810 | 807 | 808 | 2,600 |
2019/03/13 | 805 | 808 | 805 | 808 | 600 |
2019/03/12 | 805 | 809 | 805 | 805 | 600 |
2019/03/11 | 804 | 804 | 803 | 803 | 300 |
2019/03/08 | 806 | 806 | 801 | 803 | 4,500 |
2019/03/07 | 811 | 811 | 808 | 808 | 1,500 |
2019/03/06 | 809 | 813 | 809 | 811 | 2,300 |
2019/03/05 | 812 | 812 | 809 | 812 | 1,300 |
2019/03/04 | 804 | 812 | 804 | 808 | 9,400 |
2019/03/01 | 811 | 813 | 810 | 810 | 2,500 |
2019/02/28 | 814 | 815 | 810 | 814 | 1,900 |
2019/02/27 | 812 | 815 | 812 | 815 | 3,900 |
2019/02/26 | 812 | 814 | 808 | 812 | 2,400 |
2019/02/25 | 812 | 817 | 808 | 812 | 4,200 |
2019/02/22 | 811 | 812 | 803 | 812 | 3,500 |
2019/02/21 | 813 | 817 | 811 | 812 | 1,800 |
2019/02/20 | 815 | 818 | 815 | 817 | 1,600 |
2019/02/19 | 815 | 818 | 804 | 817 | 2,400 |
2019/02/18 | 813 | 818 | 805 | 817 | 7,700 |
2019/02/15 | 814 | 814 | 804 | 804 | 2,000 |
2019/02/14 | 812 | 818 | 811 | 818 | 1,100 |
2019/02/13 | 811 | 819 | 811 | 811 | 5,800 |
2019/02/12 | 806 | 811 | 806 | 811 | 1,000 |
2019/02/08 | 808 | 810 | 804 | 810 | 1,500 |
2019/02/07 | 810 | 819 | 806 | 810 | 2,900 |
2019/02/06 | 810 | 814 | 808 | 810 | 1,600 |
2019/02/05 | 813 | 813 | 807 | 810 | 3,500 |
2019/02/04 | 810 | 815 | 810 | 813 | 700 |
2019/02/01 | 808 | 814 | 807 | 810 | 6,800 |
2019/01/31 | 811 | 818 | 808 | 808 | 3,600 |
2019/01/30 | 813 | 818 | 810 | 810 | 2,500 |
2019/01/29 | 812 | 818 | 812 | 813 | 700 |
2019/01/28 | 810 | 824 | 809 | 812 | 1,300 |
2019/01/25 | 818 | 819 | 808 | 808 | 1,900 |
2019/01/24 | 828 | 828 | 803 | 803 | 2,000 |
2019/01/23 | 812 | 824 | 812 | 823 | 2,000 |
2019/01/22 | 821 | 825 | 815 | 824 | 1,500 |
2019/01/21 | 825 | 828 | 825 | 825 | 1,300 |
2019/01/18 | 825 | 825 | 824 | 825 | 2,300 |
2019/01/17 | 820 | 824 | 820 | 824 | 500 |
2019/01/16 | 820 | 823 | 820 | 820 | 600 |
2019/01/15 | 824 | 824 | 819 | 820 | 2,000 |
2019/01/11 | 795 | 824 | 792 | 824 | 3,300 |
2019/01/10 | 797 | 799 | 796 | 799 | 900 |
2019/01/09 | 796 | 813 | 793 | 795 | 1,500 |
2019/01/08 | 794 | 794 | 788 | 788 | 1,600 |
2019/01/07 | 795 | 795 | 787 | 787 | 3,200 |
2019/01/04 | 789 | 789 | 781 | 785 | 1,800 |