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
2020/12/30 732 732 732 732 300
2020/12/29 740 740 730 730 2,300
2020/12/28 732 732 725 732 1,400
2020/12/25 726 732 726 732 4,400
2020/12/24 730 734 726 732 2,500
2020/12/23 727 732 725 730 2,500
2020/12/22 743 745 727 727 3,200
2020/12/21 740 743 740 743 1,300
2020/12/18 745 747 739 740 2,200
2020/12/17 745 747 743 745 900
2020/12/16 747 748 742 743 900
2020/12/15 739 743 739 742 500
2020/12/14 743 743 738 739 1,100
2020/12/11 751 751 737 739 2,500
2020/12/10 746 751 743 744 1,300
2020/12/09 748 748 748 748 100
2020/12/08 750 752 750 752 400
2020/12/07 750 750 747 750 400
2020/12/04 750 750 750 750 800
2020/12/03 742 742 742 742 200
2020/12/02 748 749 748 749 300
2020/12/01 742 748 742 748 400
2020/11/30 745 751 742 751 1,900
2020/11/27 742 745 742 745 300
2020/11/26 745 745 745 745 200
2020/11/25 744 745 742 745 800
2020/11/24 746 746 744 744 300
2020/11/20 743 746 743 746 300
2020/11/19 746 746 746 746 100
2020/11/18 749 749 746 746 200
2020/11/17 748 754 747 754 500
2020/11/16 750 751 745 748 1,100
2020/11/12 755 759 748 757 3,100
2020/11/11 750 763 750 756 4,800
2020/11/10 735 746 735 746 1,300
2020/11/09 727 751 727 748 5,700
2020/11/06 723 732 723 732 1,000
2020/11/05 723 723 723 723 100
2020/11/04 723 728 721 723 600
2020/11/02 723 726 720 720 600
2020/10/30 731 731 719 719 6,400
2020/10/29 730 750 727 735 3,300
2020/10/28 727 732 727 732 200
2020/10/27 723 739 723 727 2,900
2020/10/26 725 728 723 723 600
2020/10/23 722 726 721 721 1,600
2020/10/22 737 737 736 737 600
2020/10/21 727 738 727 732 1,600
2020/10/20 721 726 720 721 2,000
2020/10/19 723 723 719 719 3,100
2020/10/16 723 725 719 719 4,300
2020/10/15 730 731 725 725 1,000
2020/10/13 736 739 734 737 3,200
2020/10/12 742 742 736 736 1,900
2020/10/09 739 739 737 739 700
2020/10/08 742 742 739 739 1,000
2020/10/07 746 747 742 742 500
2020/10/06 743 746 743 746 900
2020/10/05 745 751 731 743 1,700
2020/10/02 737 754 737 745 4,300
2020/09/30 737 741 735 737 1,100
2020/09/29 735 737 735 737 1,100
2020/09/28 724 734 724 734 1,800
2020/09/25 726 727 726 727 200
2020/09/24 730 730 725 727 700
2020/09/23 727 734 721 733 4,300
2020/09/18 714 718 714 718 1,500
2020/09/17 716 717 715 715 700
2020/09/16 713 716 711 716 1,000
2020/09/15 714 715 713 713 500
2020/09/14 716 716 713 713 5,800
2020/09/11 715 720 715 716 700
2020/09/10 727 727 715 715 800
2020/09/09 715 724 715 719 1,300
2020/09/08 717 717 715 715 800
2020/09/07 711 718 711 717 1,800
2020/09/04 714 715 711 711 700
2020/09/03 715 717 714 714 1,400
2020/09/02 712 717 710 717 500
2020/09/01 713 715 708 709 900
2020/08/31 715 718 709 715 1,000
2020/08/28 719 719 715 715 900
2020/08/27 719 719 716 716 500
2020/08/26 719 719 715 719 1,300
2020/08/25 715 720 712 712 1,200
2020/08/24 712 712 712 712 100
2020/08/21 713 715 712 712 700
2020/08/20 712 712 712 712 100
2020/08/19 715 715 712 712 700
2020/08/18 715 715 715 715 400
2020/08/17 721 721 711 721 500
2020/08/14 710 719 707 719 1,100
2020/08/13 712 715 710 710 1,800
2020/08/12 718 718 710 710 2,100
2020/08/11 716 718 706 706 2,500
2020/08/07 713 716 713 716 400
2020/08/06 705 713 705 713 500
2020/08/05 712 712 712 712 200
2020/08/04 703 718 703 718 1,000
2020/08/03 700 713 700 706 900
2020/07/31 717 717 703 703 2,500
2020/07/30 706 744 704 706 4,300
2020/07/29 706 714 706 706 3,600
2020/07/28 720 720 720 720 500
2020/07/27 723 723 715 720 2,000
2020/07/22 716 717 716 716 3,300
2020/07/21 716 719 716 716 900
2020/07/20 719 720 718 719 1,000
2020/07/17 720 720 718 719 1,300
2020/07/16 727 728 725 725 700
2020/07/15 731 731 727 727 2,400
2020/07/14 733 733 731 731 200
2020/07/13 734 736 733 733 1,800
2020/07/09 735 735 735 735 100
2020/07/08 733 734 733 733 800
2020/07/07 730 733 730 733 200
2020/07/06 728 730 728 730 4,100
2020/07/03 732 743 732 733 500
2020/07/02 747 748 732 732 2,700
2020/07/01 743 743 733 740 1,300
2020/06/30 743 743 743 743 100
2020/06/29 727 728 724 728 900
2020/06/26 736 738 727 727 2,500
2020/06/25 747 747 734 734 2,300
2020/06/24 761 761 750 750 1,600
2020/06/23 754 758 754 758 400
2020/06/22 756 756 750 754 1,400
2020/06/19 755 756 750 756 500
2020/06/18 752 755 752 754 700
2020/06/17 757 758 756 757 700
2020/06/16 759 761 759 760 500
2020/06/15 763 763 746 746 300
2020/06/12 755 755 739 740 2,100
2020/06/11 754 758 754 758 700
2020/06/10 758 758 750 755 1,800
2020/06/09 757 760 753 758 1,000
2020/06/08 760 763 759 760 1,900
2020/06/05 756 759 756 759 1,600
2020/06/04 760 760 757 757 400
2020/06/03 754 758 754 758 2,600
2020/06/02 764 764 751 764 3,200
2020/06/01 759 762 752 762 2,900
2020/05/29 760 762 756 762 1,600
2020/05/28 761 761 756 760 400
2020/05/27 755 760 755 760 1,400
2020/05/26 750 765 750 758 3,600
2020/05/25 749 750 745 750 2,500
2020/05/22 740 740 732 738 2,900
2020/05/21 753 754 749 750 1,200
2020/05/20 761 761 751 752 1,400
2020/05/19 740 763 740 760 2,600
2020/05/18 768 768 725 755 9,800
2020/05/15 707 708 706 708 700
2020/05/14 695 701 695 701 2,800
2020/05/13 699 699 688 695 2,100
2020/05/12 712 712 686 700 4,600
2020/05/11 649 712 649 712 15,000
2020/05/08 650 663 650 663 2,200
2020/05/07 653 656 650 650 900
2020/05/01 643 648 642 644 1,400
2020/04/30 642 643 641 642 2,100
2020/04/28 642 660 641 641 3,200
2020/04/27 645 655 642 642 1,000
2020/04/24 639 639 639 639 200
2020/04/23 630 638 630 638 400
2020/04/22 630 630 630 630 100
2020/04/21 634 634 632 632 500
2020/04/20 640 642 640 642 600
2020/04/17 640 640 634 634 1,000
2020/04/16 630 634 620 634 3,100
2020/04/15 633 641 631 631 800
2020/04/14 631 632 629 632 2,300
2020/04/13 624 643 624 635 2,800
2020/04/10 624 624 620 621 1,400
2020/04/09 620 630 618 620 6,000
2020/04/08 618 619 615 617 3,500
2020/04/07 618 619 615 619 3,100
2020/04/06 610 618 600 611 5,200
2020/04/03 627 627 610 610 2,200
2020/04/02 648 648 616 617 11,000
2020/04/01 661 667 648 648 5,900
2020/03/31 671 672 663 666 2,700
2020/03/30 681 682 670 671 5,400
2020/03/27 714 729 712 719 5,200
2020/03/26 716 720 706 711 4,300
2020/03/25 715 724 715 716 3,400
2020/03/24 719 719 700 709 2,900
2020/03/23 691 695 681 695 4,900
2020/03/19 704 710 700 706 2,400
2020/03/18 710 723 710 710 2,400
2020/03/17 691 700 681 700 1,700
2020/03/16 695 700 690 700 1,900
2020/03/13 700 700 672 695 9,600
2020/03/12 740 750 733 741 5,400
2020/03/11 786 786 770 770 800
2020/03/10 745 758 735 758 5,200
2020/03/09 761 767 758 758 3,700
2020/03/06 795 795 787 787 800
2020/03/05 801 814 794 802 3,400
2020/03/04 801 801 801 801 200
2020/03/03 798 811 781 793 5,600
2020/03/02 757 797 757 796 5,500
2020/02/28 825 825 770 780 14,900
2020/02/27 850 853 830 832 8,400
2020/02/26 853 865 853 865 1,500
2020/02/25 844 860 844 853 3,900
2020/02/21 883 885 861 865 2,200
2020/02/20 867 875 867 868 2,000
2020/02/19 867 867 867 867 200
2020/02/18 865 867 860 867 2,100
2020/02/17 874 874 862 867 1,900
2020/02/14 869 875 869 875 600
2020/02/13 875 880 865 877 2,000
2020/02/12 864 884 863 869 2,400
2020/02/10 872 872 864 869 3,000
2020/02/07 889 889 877 887 2,600
2020/02/06 888 888 876 888 3,200
2020/02/05 884 888 877 888 1,300
2020/02/04 880 886 880 884 1,700
2020/02/03 873 880 862 880 1,700
2020/01/31 870 883 870 883 1,000
2020/01/30 872 874 860 870 3,500
2020/01/29 884 884 864 868 3,100
2020/01/28 847 866 842 855 12,100
2020/01/27 869 874 866 866 1,800
2020/01/24 883 883 866 874 5,900
2020/01/23 888 888 883 888 5,400
2020/01/22 880 890 875 890 8,900
2020/01/21 868 879 866 879 5,500
2020/01/20 857 868 857 868 1,500
2020/01/17 860 862 851 862 500
2020/01/16 860 865 853 860 2,700
2020/01/15 860 863 845 860 3,000
2020/01/14 865 868 864 864 3,500
2020/01/10 871 871 865 865 1,600
2020/01/09 863 873 858 871 3,800
2020/01/08 863 867 839 862 13,600
2020/01/07 845 864 845 863 5,000
2020/01/06 846 846 841 845 2,800

このページの先頭へ