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 |
---|---|---|---|---|---|
2022/12/30 | 796 | 796 | 788 | 788 | 700 |
2022/12/29 | 797 | 797 | 793 | 796 | 1,800 |
2022/12/28 | 803 | 803 | 782 | 788 | 2,900 |
2022/12/27 | 789 | 795 | 789 | 790 | 900 |
2022/12/26 | 786 | 795 | 785 | 789 | 4,300 |
2022/12/23 | 780 | 788 | 778 | 781 | 3,400 |
2022/12/22 | 780 | 786 | 780 | 781 | 1,200 |
2022/12/21 | 782 | 784 | 780 | 780 | 2,500 |
2022/12/20 | 790 | 790 | 785 | 785 | 2,700 |
2022/12/19 | 788 | 792 | 788 | 792 | 3,800 |
2022/12/16 | 795 | 795 | 787 | 788 | 2,800 |
2022/12/15 | 789 | 791 | 785 | 788 | 3,700 |
2022/12/14 | 792 | 795 | 789 | 789 | 900 |
2022/12/13 | 798 | 798 | 792 | 792 | 1,300 |
2022/12/12 | 802 | 802 | 789 | 795 | 4,200 |
2022/12/09 | 787 | 795 | 787 | 787 | 2,000 |
2022/12/08 | 791 | 797 | 782 | 784 | 2,000 |
2022/12/07 | 785 | 790 | 785 | 787 | 1,600 |
2022/12/06 | 781 | 791 | 781 | 786 | 5,900 |
2022/12/05 | 807 | 807 | 793 | 796 | 7,100 |
2022/12/02 | 832 | 840 | 793 | 796 | 32,900 |
2022/12/01 | 789 | 793 | 786 | 787 | 2,200 |
2022/11/30 | 796 | 796 | 789 | 789 | 900 |
2022/11/29 | 794 | 799 | 784 | 789 | 3,300 |
2022/11/28 | 802 | 806 | 785 | 790 | 8,000 |
2022/11/25 | 808 | 814 | 800 | 814 | 10,800 |
2022/11/24 | 816 | 816 | 788 | 798 | 18,200 |
2022/11/22 | 786 | 786 | 784 | 786 | 2,800 |
2022/11/21 | 777 | 779 | 777 | 777 | 2,200 |
2022/11/18 | 775 | 776 | 774 | 776 | 900 |
2022/11/17 | 771 | 775 | 770 | 775 | 1,000 |
2022/11/16 | 767 | 773 | 767 | 773 | 4,700 |
2022/11/15 | 768 | 770 | 765 | 767 | 2,400 |
2022/11/14 | 773 | 774 | 770 | 770 | 4,200 |
2022/11/11 | 776 | 784 | 776 | 777 | 3,000 |
2022/11/10 | 785 | 785 | 778 | 780 | 2,100 |
2022/11/09 | 787 | 787 | 779 | 779 | 1,900 |
2022/11/08 | 783 | 783 | 777 | 777 | 5,000 |
2022/11/07 | 786 | 786 | 783 | 783 | 800 |
2022/11/04 | 785 | 786 | 783 | 786 | 1,800 |
2022/11/02 | 785 | 786 | 785 | 786 | 700 |
2022/11/01 | 791 | 791 | 785 | 785 | 800 |
2022/10/31 | 794 | 794 | 788 | 788 | 1,400 |
2022/10/28 | 791 | 791 | 786 | 786 | 300 |
2022/10/27 | 788 | 790 | 788 | 788 | 300 |
2022/10/26 | 786 | 789 | 786 | 788 | 600 |
2022/10/25 | 792 | 792 | 786 | 786 | 1,200 |
2022/10/24 | 786 | 789 | 786 | 786 | 500 |
2022/10/21 | 793 | 793 | 785 | 785 | 1,400 |
2022/10/20 | 792 | 792 | 781 | 783 | 4,000 |
2022/10/19 | 783 | 787 | 783 | 783 | 800 |
2022/10/18 | 787 | 792 | 787 | 790 | 900 |
2022/10/17 | 792 | 792 | 787 | 787 | 1,500 |
2022/10/14 | 789 | 792 | 788 | 788 | 3,600 |
2022/10/13 | 785 | 789 | 785 | 785 | 700 |
2022/10/12 | 793 | 793 | 787 | 787 | 200 |
2022/10/11 | 786 | 792 | 783 | 786 | 2,300 |
2022/10/07 | 786 | 786 | 782 | 783 | 800 |
2022/10/06 | 782 | 786 | 782 | 786 | 1,400 |
2022/10/05 | 780 | 781 | 772 | 781 | 1,900 |
2022/10/04 | 783 | 783 | 771 | 774 | 5,100 |
2022/10/03 | 783 | 783 | 768 | 780 | 3,700 |
2022/09/30 | 780 | 784 | 770 | 783 | 8,500 |
2022/09/29 | 782 | 784 | 772 | 780 | 2,100 |
2022/09/28 | 787 | 787 | 777 | 779 | 3,300 |
2022/09/27 | 783 | 786 | 783 | 786 | 1,000 |
2022/09/26 | 785 | 786 | 781 | 781 | 1,800 |
2022/09/22 | 784 | 784 | 782 | 782 | 700 |
2022/09/21 | 784 | 784 | 784 | 784 | 700 |
2022/09/20 | 785 | 793 | 781 | 784 | 5,600 |
2022/09/16 | 777 | 777 | 772 | 777 | 1,600 |
2022/09/15 | 778 | 778 | 778 | 778 | 200 |
2022/09/14 | 777 | 777 | 772 | 772 | 2,900 |
2022/09/13 | 776 | 776 | 774 | 775 | 700 |
2022/09/12 | 776 | 777 | 775 | 775 | 700 |
2022/09/09 | 773 | 774 | 772 | 774 | 1,000 |
2022/09/08 | 771 | 773 | 771 | 772 | 900 |
2022/09/07 | 778 | 778 | 771 | 771 | 2,300 |
2022/09/06 | 776 | 778 | 775 | 778 | 1,900 |
2022/09/05 | 776 | 776 | 776 | 776 | 700 |
2022/09/02 | 775 | 775 | 770 | 774 | 1,400 |
2022/09/01 | 777 | 777 | 773 | 773 | 2,100 |
2022/08/31 | 775 | 778 | 775 | 777 | 2,600 |
2022/08/30 | 772 | 775 | 772 | 774 | 2,700 |
2022/08/29 | 773 | 773 | 772 | 773 | 1,400 |
2022/08/26 | 774 | 774 | 773 | 774 | 2,300 |
2022/08/25 | 773 | 773 | 771 | 772 | 1,400 |
2022/08/24 | 764 | 770 | 763 | 770 | 9,200 |
2022/08/23 | 769 | 769 | 764 | 764 | 6,100 |
2022/08/22 | 768 | 770 | 763 | 769 | 12,300 |
2022/08/19 | 770 | 772 | 766 | 766 | 8,800 |
2022/08/18 | 772 | 772 | 768 | 772 | 4,200 |
2022/08/17 | 772 | 772 | 769 | 772 | 2,000 |
2022/08/16 | 770 | 770 | 767 | 769 | 5,100 |
2022/08/15 | 770 | 775 | 770 | 772 | 1,500 |
2022/08/12 | 769 | 771 | 767 | 770 | 1,100 |
2022/08/10 | 769 | 769 | 765 | 769 | 10,000 |
2022/08/09 | 769 | 779 | 769 | 769 | 4,200 |
2022/08/08 | 776 | 781 | 772 | 781 | 2,400 |
2022/08/05 | 779 | 779 | 765 | 775 | 2,700 |
2022/08/04 | 776 | 776 | 775 | 775 | 600 |
2022/08/03 | 779 | 780 | 776 | 776 | 1,700 |
2022/08/02 | 778 | 784 | 778 | 779 | 4,700 |
2022/08/01 | 777 | 777 | 777 | 777 | 8,100 |
2022/07/29 | 771 | 775 | 770 | 774 | 9,100 |
2022/07/28 | 770 | 771 | 769 | 771 | 2,200 |
2022/07/27 | 764 | 771 | 764 | 770 | 10,500 |
2022/07/26 | 763 | 767 | 763 | 764 | 4,600 |
2022/07/25 | 769 | 770 | 760 | 768 | 7,100 |
2022/07/22 | 770 | 770 | 766 | 769 | 3,000 |
2022/07/21 | 769 | 770 | 764 | 764 | 10,300 |
2022/07/20 | 766 | 767 | 764 | 764 | 4,400 |
2022/07/19 | 771 | 771 | 766 | 766 | 4,400 |
2022/07/15 | 774 | 774 | 766 | 766 | 1,700 |
2022/07/14 | 771 | 771 | 767 | 767 | 1,400 |
2022/07/13 | 771 | 771 | 767 | 767 | 2,000 |
2022/07/12 | 776 | 776 | 772 | 772 | 800 |
2022/07/11 | 774 | 776 | 772 | 772 | 3,300 |
2022/07/08 | 773 | 777 | 770 | 774 | 5,700 |
2022/07/07 | 768 | 771 | 765 | 770 | 1,900 |
2022/07/06 | 766 | 773 | 765 | 765 | 3,700 |
2022/07/05 | 775 | 775 | 766 | 766 | 6,100 |
2022/07/04 | 770 | 774 | 770 | 772 | 3,100 |
2022/07/01 | 771 | 771 | 770 | 770 | 800 |
2022/06/30 | 771 | 773 | 770 | 770 | 3,900 |
2022/06/29 | 764 | 770 | 764 | 770 | 1,400 |
2022/06/28 | 760 | 769 | 760 | 764 | 3,500 |
2022/06/27 | 768 | 774 | 767 | 772 | 1,600 |
2022/06/24 | 767 | 767 | 767 | 767 | 200 |
2022/06/23 | 760 | 760 | 759 | 759 | 600 |
2022/06/22 | 760 | 760 | 760 | 760 | 1,700 |
2022/06/21 | 763 | 771 | 761 | 761 | 4,900 |
2022/06/20 | 774 | 774 | 764 | 765 | 3,200 |
2022/06/17 | 774 | 774 | 771 | 771 | 1,200 |
2022/06/16 | 775 | 778 | 774 | 774 | 1,700 |
2022/06/15 | 775 | 775 | 772 | 772 | 400 |
2022/06/14 | 775 | 775 | 775 | 775 | 500 |
2022/06/13 | 772 | 772 | 772 | 772 | 1,300 |
2022/06/10 | 774 | 775 | 772 | 775 | 800 |
2022/06/09 | 769 | 774 | 769 | 774 | 3,100 |
2022/06/08 | 768 | 772 | 766 | 772 | 3,500 |
2022/06/07 | 768 | 770 | 767 | 767 | 2,700 |
2022/06/06 | 775 | 775 | 767 | 767 | 2,600 |
2022/06/03 | 769 | 776 | 767 | 772 | 3,600 |
2022/06/02 | 769 | 769 | 768 | 768 | 1,800 |
2022/06/01 | 772 | 773 | 769 | 769 | 7,800 |
2022/05/31 | 778 | 778 | 771 | 772 | 3,700 |
2022/05/30 | 771 | 774 | 770 | 774 | 9,600 |
2022/05/27 | 771 | 774 | 770 | 771 | 7,500 |
2022/05/26 | 773 | 774 | 770 | 771 | 5,700 |
2022/05/25 | 780 | 783 | 770 | 770 | 1,600 |
2022/05/24 | 780 | 780 | 780 | 780 | 500 |
2022/05/23 | 779 | 780 | 776 | 780 | 1,000 |
2022/05/20 | 774 | 774 | 774 | 774 | 200 |
2022/05/19 | 774 | 774 | 771 | 774 | 400 |
2022/05/18 | 773 | 779 | 772 | 774 | 800 |
2022/05/17 | 772 | 779 | 772 | 777 | 400 |
2022/05/16 | 784 | 784 | 782 | 782 | 300 |
2022/05/13 | 775 | 784 | 775 | 784 | 1,500 |
2022/05/12 | 760 | 780 | 752 | 780 | 6,300 |
2022/05/11 | 781 | 781 | 770 | 770 | 8,800 |
2022/05/10 | 746 | 790 | 746 | 779 | 5,400 |
2022/05/09 | 738 | 745 | 738 | 740 | 1,800 |
2022/05/06 | 737 | 742 | 736 | 737 | 1,000 |
2022/05/02 | 737 | 740 | 737 | 737 | 1,000 |
2022/04/28 | 734 | 737 | 733 | 737 | 1,900 |
2022/04/27 | 733 | 743 | 733 | 733 | 1,300 |
2022/04/26 | 736 | 736 | 735 | 735 | 1,400 |
2022/04/25 | 738 | 738 | 736 | 736 | 800 |
2022/04/22 | 743 | 743 | 739 | 741 | 2,100 |
2022/04/21 | 743 | 747 | 743 | 743 | 1,900 |
2022/04/20 | 747 | 748 | 744 | 744 | 2,800 |
2022/04/19 | 748 | 752 | 745 | 745 | 1,500 |
2022/04/18 | 749 | 759 | 748 | 748 | 1,100 |
2022/04/15 | 752 | 752 | 748 | 751 | 3,200 |
2022/04/14 | 755 | 755 | 751 | 752 | 4,700 |
2022/04/13 | 755 | 758 | 752 | 754 | 1,000 |
2022/04/12 | 759 | 764 | 753 | 753 | 1,000 |
2022/04/11 | 764 | 764 | 758 | 763 | 1,200 |
2022/04/08 | 758 | 765 | 758 | 761 | 800 |
2022/04/07 | 760 | 760 | 758 | 758 | 800 |
2022/04/06 | 770 | 770 | 758 | 760 | 4,700 |
2022/04/05 | 773 | 773 | 769 | 771 | 1,300 |
2022/04/04 | 771 | 776 | 768 | 770 | 1,000 |
2022/04/01 | 770 | 775 | 757 | 775 | 3,200 |
2022/03/31 | 774 | 780 | 771 | 771 | 3,500 |
2022/03/30 | 753 | 791 | 753 | 791 | 4,300 |
2022/03/29 | 814 | 818 | 813 | 818 | 1,800 |
2022/03/28 | 812 | 818 | 810 | 818 | 2,200 |
2022/03/25 | 813 | 816 | 810 | 812 | 2,600 |
2022/03/24 | 802 | 814 | 800 | 814 | 4,400 |
2022/03/23 | 814 | 816 | 812 | 812 | 2,600 |
2022/03/22 | 818 | 818 | 810 | 815 | 3,200 |
2022/03/18 | 807 | 812 | 807 | 812 | 1,100 |
2022/03/17 | 810 | 811 | 806 | 811 | 2,100 |
2022/03/16 | 808 | 813 | 803 | 811 | 1,900 |
2022/03/15 | 801 | 807 | 800 | 806 | 4,000 |
2022/03/14 | 802 | 807 | 802 | 807 | 900 |
2022/03/11 | 807 | 810 | 800 | 803 | 1,600 |
2022/03/10 | 805 | 806 | 805 | 806 | 1,300 |
2022/03/09 | 803 | 804 | 803 | 804 | 600 |
2022/03/08 | 815 | 815 | 801 | 801 | 4,600 |
2022/03/07 | 817 | 818 | 815 | 815 | 1,300 |
2022/03/04 | 815 | 817 | 815 | 817 | 300 |
2022/03/03 | 817 | 817 | 815 | 815 | 500 |
2022/03/02 | 816 | 816 | 815 | 815 | 600 |
2022/03/01 | 818 | 818 | 817 | 817 | 700 |
2022/02/28 | 817 | 817 | 817 | 817 | 500 |
2022/02/25 | 811 | 811 | 810 | 810 | 400 |
2022/02/24 | 812 | 812 | 811 | 811 | 1,700 |
2022/02/22 | 811 | 811 | 811 | 811 | 300 |
2022/02/21 | 817 | 818 | 817 | 818 | 1,800 |
2022/02/18 | 815 | 817 | 815 | 817 | 1,000 |
2022/02/17 | 810 | 815 | 810 | 815 | 1,100 |
2022/02/16 | 816 | 816 | 814 | 815 | 600 |
2022/02/15 | 816 | 816 | 812 | 816 | 900 |
2022/02/14 | 812 | 822 | 811 | 811 | 1,900 |
2022/02/10 | 818 | 818 | 809 | 812 | 700 |
2022/02/09 | 814 | 814 | 813 | 813 | 900 |
2022/02/08 | 815 | 815 | 808 | 810 | 700 |
2022/02/07 | 802 | 816 | 802 | 816 | 2,000 |
2022/02/04 | 817 | 817 | 817 | 817 | 400 |
2022/02/03 | 810 | 817 | 810 | 817 | 600 |
2022/02/02 | 810 | 817 | 810 | 817 | 700 |
2022/02/01 | 817 | 817 | 812 | 817 | 500 |
2022/01/31 | 817 | 817 | 817 | 817 | 100 |
2022/01/28 | 805 | 813 | 805 | 813 | 600 |
2022/01/27 | 814 | 814 | 812 | 812 | 1,100 |
2022/01/26 | 818 | 818 | 815 | 815 | 200 |
2022/01/25 | 823 | 823 | 805 | 810 | 4,100 |
2022/01/24 | 817 | 823 | 816 | 818 | 700 |
2022/01/21 | 809 | 816 | 809 | 816 | 300 |
2022/01/20 | 813 | 820 | 813 | 820 | 1,000 |
2022/01/19 | 814 | 816 | 806 | 807 | 2,000 |
2022/01/18 | 821 | 821 | 811 | 818 | 1,500 |
2022/01/17 | 828 | 828 | 815 | 815 | 2,300 |
2022/01/14 | 826 | 826 | 825 | 825 | 900 |
2022/01/13 | 818 | 827 | 818 | 827 | 900 |
2022/01/12 | 826 | 826 | 816 | 821 | 3,500 |
2022/01/11 | 816 | 826 | 816 | 826 | 700 |
2022/01/07 | 820 | 820 | 814 | 815 | 800 |
2022/01/06 | 825 | 825 | 816 | 816 | 400 |
2022/01/05 | 810 | 828 | 810 | 828 | 2,800 |
2022/01/04 | 822 | 822 | 805 | 816 | 3,600 |