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 |
---|---|---|---|---|---|
2021/12/30 | 830 | 830 | 822 | 822 | 1,000 |
2021/12/29 | 826 | 830 | 826 | 830 | 1,900 |
2021/12/28 | 819 | 826 | 813 | 826 | 3,900 |
2021/12/27 | 815 | 819 | 814 | 819 | 1,000 |
2021/12/24 | 812 | 816 | 812 | 816 | 300 |
2021/12/23 | 812 | 812 | 811 | 811 | 1,100 |
2021/12/22 | 816 | 816 | 812 | 812 | 1,300 |
2021/12/21 | 814 | 814 | 812 | 812 | 300 |
2021/12/20 | 812 | 815 | 812 | 814 | 700 |
2021/12/17 | 820 | 820 | 813 | 813 | 800 |
2021/12/16 | 817 | 820 | 814 | 820 | 1,300 |
2021/12/15 | 819 | 819 | 813 | 814 | 900 |
2021/12/14 | 812 | 820 | 812 | 819 | 800 |
2021/12/13 | 822 | 822 | 822 | 822 | 2,000 |
2021/12/10 | 816 | 816 | 809 | 813 | 300 |
2021/12/09 | 817 | 817 | 808 | 808 | 900 |
2021/12/08 | 817 | 820 | 802 | 815 | 4,100 |
2021/12/07 | 809 | 820 | 809 | 817 | 700 |
2021/12/06 | 822 | 822 | 817 | 820 | 700 |
2021/12/03 | 825 | 825 | 815 | 815 | 500 |
2021/12/02 | 819 | 819 | 819 | 819 | 100 |
2021/12/01 | 820 | 821 | 820 | 820 | 700 |
2021/11/30 | 824 | 824 | 811 | 820 | 1,500 |
2021/11/29 | 823 | 824 | 810 | 820 | 700 |
2021/11/26 | 818 | 825 | 811 | 825 | 7,100 |
2021/11/25 | 815 | 820 | 815 | 818 | 500 |
2021/11/24 | 825 | 825 | 825 | 825 | 100 |
2021/11/22 | 826 | 826 | 824 | 825 | 500 |
2021/11/19 | 815 | 824 | 815 | 824 | 400 |
2021/11/18 | 815 | 815 | 815 | 815 | 100 |
2021/11/17 | 821 | 821 | 820 | 820 | 200 |
2021/11/16 | 819 | 826 | 819 | 822 | 500 |
2021/11/15 | 823 | 825 | 820 | 825 | 800 |
2021/11/12 | 824 | 824 | 823 | 823 | 200 |
2021/11/11 | 823 | 825 | 818 | 824 | 1,100 |
2021/11/10 | 822 | 823 | 818 | 818 | 900 |
2021/11/09 | 815 | 815 | 815 | 815 | 400 |
2021/11/08 | 811 | 824 | 803 | 824 | 1,800 |
2021/11/05 | 805 | 823 | 800 | 811 | 8,500 |
2021/11/04 | 800 | 806 | 800 | 806 | 1,100 |
2021/11/02 | 805 | 807 | 800 | 802 | 800 |
2021/11/01 | 813 | 814 | 807 | 807 | 800 |
2021/10/29 | 805 | 807 | 800 | 807 | 600 |
2021/10/28 | 808 | 808 | 808 | 808 | 100 |
2021/10/27 | 805 | 808 | 801 | 808 | 1,000 |
2021/10/26 | 805 | 808 | 805 | 805 | 2,000 |
2021/10/25 | 820 | 820 | 820 | 820 | 100 |
2021/10/22 | 825 | 825 | 822 | 822 | 200 |
2021/10/21 | 800 | 830 | 798 | 830 | 24,900 |
2021/10/20 | 807 | 807 | 807 | 807 | 100 |
2021/10/19 | 803 | 803 | 802 | 802 | 200 |
2021/10/18 | 800 | 809 | 800 | 809 | 2,800 |
2021/10/14 | 823 | 823 | 812 | 812 | 300 |
2021/10/13 | 822 | 822 | 814 | 814 | 400 |
2021/10/12 | 818 | 818 | 811 | 811 | 900 |
2021/10/11 | 816 | 817 | 816 | 817 | 200 |
2021/10/08 | 802 | 814 | 802 | 814 | 800 |
2021/10/07 | 817 | 817 | 789 | 802 | 3,600 |
2021/10/06 | 825 | 825 | 817 | 817 | 700 |
2021/10/05 | 817 | 820 | 812 | 815 | 2,300 |
2021/10/04 | 821 | 831 | 821 | 822 | 1,100 |
2021/10/01 | 820 | 836 | 820 | 827 | 1,700 |
2021/09/30 | 820 | 827 | 820 | 820 | 700 |
2021/09/29 | 814 | 825 | 814 | 820 | 2,100 |
2021/09/28 | 825 | 830 | 815 | 815 | 5,100 |
2021/09/27 | 836 | 836 | 820 | 830 | 3,600 |
2021/09/24 | 822 | 836 | 822 | 836 | 1,700 |
2021/09/22 | 824 | 826 | 824 | 826 | 1,100 |
2021/09/21 | 837 | 839 | 817 | 839 | 3,200 |
2021/09/17 | 834 | 843 | 834 | 843 | 500 |
2021/09/16 | 837 | 837 | 837 | 837 | 2,100 |
2021/09/15 | 836 | 843 | 836 | 843 | 1,100 |
2021/09/14 | 838 | 842 | 828 | 830 | 2,000 |
2021/09/13 | 833 | 839 | 828 | 828 | 2,600 |
2021/09/10 | 828 | 840 | 828 | 840 | 600 |
2021/09/09 | 825 | 825 | 825 | 825 | 500 |
2021/09/08 | 836 | 840 | 832 | 840 | 900 |
2021/09/07 | 835 | 835 | 831 | 835 | 500 |
2021/09/06 | 829 | 835 | 829 | 835 | 2,200 |
2021/09/03 | 828 | 828 | 813 | 827 | 2,500 |
2021/08/31 | 829 | 835 | 829 | 835 | 600 |
2021/08/30 | 829 | 829 | 829 | 829 | 2,700 |
2021/08/27 | 829 | 829 | 829 | 829 | 300 |
2021/08/25 | 828 | 828 | 828 | 828 | 200 |
2021/08/23 | 828 | 828 | 820 | 827 | 300 |
2021/08/20 | 830 | 830 | 828 | 828 | 300 |
2021/08/19 | 830 | 830 | 830 | 830 | 100 |
2021/08/18 | 831 | 831 | 831 | 831 | 100 |
2021/08/17 | 830 | 830 | 830 | 830 | 100 |
2021/08/16 | 840 | 845 | 830 | 830 | 1,200 |
2021/08/13 | 849 | 849 | 838 | 845 | 1,200 |
2021/08/12 | 855 | 855 | 844 | 849 | 400 |
2021/08/11 | 836 | 836 | 836 | 836 | 100 |
2021/08/10 | 831 | 858 | 831 | 840 | 500 |
2021/08/06 | 845 | 849 | 844 | 844 | 400 |
2021/08/05 | 850 | 850 | 850 | 850 | 200 |
2021/08/04 | 868 | 868 | 850 | 850 | 1,200 |
2021/08/03 | 858 | 868 | 858 | 868 | 200 |
2021/08/02 | 866 | 866 | 858 | 858 | 400 |
2021/07/30 | 866 | 866 | 866 | 866 | 200 |
2021/07/29 | 857 | 867 | 857 | 866 | 1,000 |
2021/07/28 | 861 | 861 | 857 | 857 | 1,000 |
2021/07/27 | 867 | 867 | 867 | 867 | 300 |
2021/07/26 | 860 | 867 | 860 | 867 | 800 |
2021/07/21 | 860 | 860 | 860 | 860 | 100 |
2021/07/20 | 855 | 859 | 855 | 859 | 500 |
2021/07/16 | 860 | 879 | 859 | 879 | 1,500 |
2021/07/15 | 863 | 863 | 863 | 863 | 200 |
2021/07/14 | 863 | 863 | 863 | 863 | 700 |
2021/07/13 | 851 | 863 | 851 | 863 | 900 |
2021/07/12 | 851 | 851 | 851 | 851 | 200 |
2021/07/09 | 860 | 860 | 860 | 860 | 100 |
2021/07/08 | 860 | 860 | 860 | 860 | 100 |
2021/07/06 | 861 | 861 | 861 | 861 | 100 |
2021/07/05 | 861 | 861 | 861 | 861 | 200 |
2021/07/02 | 867 | 867 | 856 | 856 | 400 |
2021/07/01 | 862 | 869 | 852 | 869 | 6,200 |
2021/06/30 | 855 | 862 | 855 | 862 | 400 |
2021/06/28 | 855 | 855 | 855 | 855 | 400 |
2021/06/25 | 855 | 855 | 854 | 855 | 700 |
2021/06/24 | 849 | 849 | 848 | 848 | 900 |
2021/06/23 | 849 | 849 | 849 | 849 | 100 |
2021/06/22 | 848 | 860 | 848 | 848 | 2,100 |
2021/06/21 | 858 | 858 | 848 | 848 | 1,400 |
2021/06/18 | 850 | 859 | 847 | 859 | 2,200 |
2021/06/17 | 850 | 850 | 850 | 850 | 100 |
2021/06/16 | 850 | 850 | 850 | 850 | 100 |
2021/06/15 | 850 | 850 | 847 | 850 | 3,100 |
2021/06/14 | 850 | 850 | 849 | 849 | 500 |
2021/06/11 | 849 | 850 | 849 | 850 | 3,500 |
2021/06/10 | 850 | 854 | 849 | 849 | 1,100 |
2021/06/09 | 849 | 850 | 849 | 850 | 400 |
2021/06/08 | 846 | 850 | 845 | 849 | 2,600 |
2021/06/07 | 849 | 849 | 846 | 846 | 200 |
2021/06/04 | 850 | 850 | 845 | 845 | 1,800 |
2021/06/03 | 850 | 850 | 849 | 849 | 900 |
2021/06/02 | 850 | 850 | 850 | 850 | 2,100 |
2021/06/01 | 850 | 850 | 849 | 850 | 500 |
2021/05/31 | 850 | 850 | 850 | 850 | 100 |
2021/05/28 | 845 | 845 | 845 | 845 | 100 |
2021/05/27 | 846 | 847 | 845 | 845 | 1,000 |
2021/05/26 | 847 | 855 | 846 | 853 | 2,800 |
2021/05/25 | 835 | 849 | 835 | 847 | 3,300 |
2021/05/24 | 850 | 850 | 848 | 850 | 500 |
2021/05/21 | 849 | 852 | 849 | 852 | 2,100 |
2021/05/20 | 853 | 853 | 853 | 853 | 100 |
2021/05/19 | 865 | 865 | 864 | 864 | 200 |
2021/05/18 | 847 | 867 | 847 | 867 | 3,000 |
2021/05/17 | 847 | 860 | 846 | 860 | 1,300 |
2021/05/13 | 841 | 859 | 838 | 859 | 800 |
2021/05/12 | 848 | 848 | 848 | 848 | 100 |
2021/05/11 | 842 | 848 | 838 | 838 | 2,000 |
2021/05/10 | 816 | 862 | 816 | 842 | 6,100 |
2021/05/07 | 832 | 835 | 816 | 835 | 1,400 |
2021/05/06 | 845 | 846 | 840 | 840 | 1,700 |
2021/04/30 | 864 | 864 | 845 | 845 | 1,800 |
2021/04/27 | 864 | 864 | 864 | 864 | 200 |
2021/04/26 | 863 | 863 | 863 | 863 | 100 |
2021/04/23 | 863 | 864 | 863 | 863 | 800 |
2021/04/22 | 870 | 870 | 861 | 867 | 1,200 |
2021/04/21 | 880 | 880 | 880 | 880 | 800 |
2021/04/19 | 881 | 881 | 880 | 880 | 1,600 |
2021/04/16 | 873 | 888 | 873 | 888 | 2,900 |
2021/04/15 | 889 | 889 | 866 | 868 | 1,600 |
2021/04/14 | 889 | 889 | 889 | 889 | 100 |
2021/04/13 | 880 | 889 | 880 | 889 | 2,600 |
2021/04/12 | 875 | 888 | 863 | 884 | 2,900 |
2021/04/09 | 874 | 900 | 873 | 873 | 9,100 |
2021/04/08 | 846 | 875 | 846 | 875 | 2,600 |
2021/04/07 | 870 | 870 | 840 | 850 | 1,200 |
2021/04/06 | 886 | 886 | 856 | 870 | 1,800 |
2021/04/05 | 825 | 887 | 825 | 887 | 5,200 |
2021/04/02 | 854 | 854 | 822 | 824 | 3,100 |
2021/04/01 | 854 | 880 | 854 | 854 | 2,700 |
2021/03/31 | 861 | 861 | 854 | 855 | 1,900 |
2021/03/30 | 823 | 882 | 823 | 876 | 6,500 |
2021/03/29 | 900 | 908 | 900 | 908 | 1,700 |
2021/03/26 | 891 | 900 | 891 | 899 | 2,700 |
2021/03/25 | 904 | 905 | 896 | 900 | 2,300 |
2021/03/24 | 915 | 915 | 901 | 901 | 1,500 |
2021/03/23 | 915 | 915 | 903 | 915 | 2,200 |
2021/03/22 | 913 | 920 | 905 | 915 | 3,300 |
2021/03/19 | 903 | 913 | 902 | 905 | 2,900 |
2021/03/18 | 912 | 912 | 909 | 912 | 3,200 |
2021/03/17 | 913 | 918 | 901 | 912 | 2,100 |
2021/03/16 | 905 | 917 | 901 | 912 | 1,800 |
2021/03/15 | 910 | 915 | 901 | 905 | 3,000 |
2021/03/12 | 910 | 915 | 910 | 915 | 1,400 |
2021/03/11 | 918 | 918 | 910 | 910 | 400 |
2021/03/10 | 918 | 918 | 910 | 918 | 3,500 |
2021/03/09 | 928 | 928 | 901 | 918 | 3,100 |
2021/03/08 | 888 | 928 | 888 | 928 | 16,800 |
2021/03/05 | 866 | 888 | 866 | 888 | 6,100 |
2021/03/04 | 879 | 882 | 864 | 873 | 2,300 |
2021/03/03 | 870 | 871 | 850 | 871 | 1,900 |
2021/03/02 | 873 | 874 | 870 | 870 | 400 |
2021/03/01 | 869 | 881 | 869 | 873 | 3,300 |
2021/02/26 | 878 | 879 | 868 | 870 | 2,900 |
2021/02/25 | 864 | 878 | 864 | 878 | 7,200 |
2021/02/24 | 874 | 877 | 862 | 862 | 2,300 |
2021/02/22 | 855 | 864 | 855 | 859 | 1,100 |
2021/02/19 | 856 | 874 | 856 | 859 | 3,800 |
2021/02/18 | 863 | 865 | 856 | 856 | 27,000 |
2021/02/17 | 851 | 865 | 851 | 858 | 3,100 |
2021/02/16 | 853 | 866 | 850 | 866 | 2,200 |
2021/02/15 | 869 | 869 | 854 | 862 | 1,200 |
2021/02/12 | 860 | 865 | 845 | 865 | 1,500 |
2021/02/10 | 836 | 865 | 836 | 865 | 4,000 |
2021/02/08 | 844 | 862 | 844 | 861 | 1,600 |
2021/02/05 | 840 | 858 | 837 | 855 | 4,300 |
2021/02/04 | 825 | 850 | 825 | 840 | 1,700 |
2021/02/03 | 845 | 857 | 818 | 823 | 2,600 |
2021/02/02 | 863 | 863 | 848 | 860 | 1,500 |
2021/02/01 | 843 | 860 | 842 | 860 | 3,600 |
2021/01/29 | 849 | 858 | 826 | 858 | 3,500 |
2021/01/28 | 806 | 858 | 806 | 849 | 13,200 |
2021/01/27 | 810 | 823 | 810 | 810 | 600 |
2021/01/26 | 821 | 821 | 810 | 810 | 2,000 |
2021/01/25 | 816 | 830 | 816 | 821 | 600 |
2021/01/22 | 826 | 851 | 825 | 830 | 700 |
2021/01/21 | 834 | 851 | 808 | 836 | 4,600 |
2021/01/20 | 835 | 846 | 829 | 846 | 1,800 |
2021/01/19 | 832 | 848 | 825 | 846 | 2,200 |
2021/01/18 | 832 | 865 | 821 | 832 | 10,400 |
2021/01/15 | 819 | 832 | 812 | 832 | 5,400 |
2021/01/14 | 797 | 820 | 797 | 820 | 3,600 |
2021/01/13 | 785 | 810 | 775 | 810 | 6,400 |
2021/01/12 | 771 | 785 | 771 | 780 | 6,100 |
2021/01/08 | 765 | 774 | 765 | 773 | 1,600 |
2021/01/07 | 757 | 777 | 757 | 765 | 8,700 |
2021/01/06 | 749 | 757 | 749 | 757 | 4,600 |
2021/01/05 | 737 | 770 | 737 | 749 | 3,500 |
2021/01/04 | 733 | 746 | 733 | 737 | 4,400 |