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 |
---|---|---|---|---|---|
2023/12/29 | 875 | 876 | 872 | 874 | 3,300 |
2023/12/28 | 869 | 872 | 866 | 872 | 3,200 |
2023/12/27 | 869 | 869 | 862 | 862 | 2,800 |
2023/12/26 | 872 | 872 | 860 | 865 | 8,200 |
2023/12/25 | 870 | 875 | 870 | 872 | 3,300 |
2023/12/22 | 872 | 874 | 870 | 874 | 3,600 |
2023/12/21 | 871 | 876 | 871 | 872 | 5,500 |
2023/12/20 | 875 | 879 | 875 | 876 | 3,600 |
2023/12/19 | 876 | 879 | 875 | 878 | 2,200 |
2023/12/18 | 881 | 881 | 876 | 876 | 1,600 |
2023/12/15 | 875 | 882 | 874 | 875 | 5,300 |
2023/12/14 | 883 | 883 | 877 | 883 | 1,400 |
2023/12/13 | 884 | 884 | 879 | 879 | 1,700 |
2023/12/12 | 883 | 884 | 880 | 883 | 1,900 |
2023/12/11 | 878 | 882 | 878 | 880 | 3,000 |
2023/12/08 | 880 | 882 | 876 | 877 | 3,400 |
2023/12/07 | 882 | 882 | 875 | 880 | 1,300 |
2023/12/06 | 876 | 880 | 874 | 874 | 5,800 |
2023/12/05 | 879 | 880 | 877 | 879 | 1,600 |
2023/12/04 | 876 | 882 | 876 | 877 | 3,200 |
2023/12/01 | 877 | 877 | 877 | 877 | 500 |
2023/11/30 | 876 | 880 | 876 | 877 | 1,900 |
2023/11/29 | 878 | 878 | 875 | 876 | 3,000 |
2023/11/28 | 877 | 877 | 873 | 874 | 2,600 |
2023/11/27 | 875 | 876 | 871 | 875 | 3,100 |
2023/11/24 | 868 | 877 | 868 | 871 | 7,200 |
2023/11/22 | 865 | 871 | 865 | 871 | 3,400 |
2023/11/21 | 865 | 869 | 865 | 868 | 1,100 |
2023/11/20 | 865 | 869 | 860 | 869 | 6,800 |
2023/11/17 | 860 | 860 | 857 | 860 | 700 |
2023/11/16 | 853 | 860 | 853 | 860 | 3,600 |
2023/11/15 | 859 | 859 | 855 | 855 | 3,300 |
2023/11/14 | 856 | 858 | 856 | 857 | 2,400 |
2023/11/13 | 861 | 861 | 855 | 856 | 1,500 |
2023/11/10 | 851 | 864 | 851 | 857 | 1,400 |
2023/11/09 | 860 | 860 | 852 | 852 | 2,800 |
2023/11/08 | 871 | 871 | 858 | 860 | 7,700 |
2023/11/07 | 871 | 871 | 869 | 871 | 2,000 |
2023/11/06 | 866 | 868 | 864 | 867 | 1,500 |
2023/11/02 | 868 | 868 | 864 | 866 | 2,400 |
2023/11/01 | 867 | 867 | 863 | 866 | 1,900 |
2023/10/31 | 863 | 863 | 861 | 861 | 700 |
2023/10/30 | 861 | 867 | 861 | 862 | 1,700 |
2023/10/27 | 861 | 865 | 861 | 863 | 2,100 |
2023/10/26 | 870 | 870 | 861 | 861 | 2,000 |
2023/10/25 | 874 | 875 | 866 | 869 | 4,600 |
2023/10/24 | 871 | 873 | 865 | 865 | 3,800 |
2023/10/23 | 874 | 874 | 865 | 867 | 4,300 |
2023/10/20 | 867 | 870 | 866 | 870 | 2,200 |
2023/10/19 | 861 | 867 | 861 | 867 | 1,200 |
2023/10/18 | 868 | 868 | 860 | 861 | 3,900 |
2023/10/17 | 869 | 869 | 863 | 863 | 1,500 |
2023/10/16 | 869 | 869 | 862 | 868 | 4,400 |
2023/10/13 | 868 | 869 | 862 | 869 | 2,400 |
2023/10/12 | 866 | 872 | 863 | 865 | 3,600 |
2023/10/11 | 864 | 868 | 864 | 864 | 2,300 |
2023/10/10 | 865 | 866 | 862 | 863 | 5,300 |
2023/10/06 | 854 | 861 | 854 | 861 | 1,900 |
2023/10/05 | 853 | 857 | 853 | 854 | 3,100 |
2023/10/04 | 854 | 859 | 852 | 852 | 11,100 |
2023/10/03 | 873 | 873 | 864 | 864 | 5,200 |
2023/10/02 | 873 | 876 | 867 | 873 | 5,800 |
2023/09/29 | 896 | 896 | 873 | 873 | 5,300 |
2023/09/28 | 894 | 900 | 891 | 897 | 6,300 |
2023/09/27 | 900 | 900 | 893 | 894 | 6,400 |
2023/09/26 | 897 | 898 | 890 | 896 | 5,800 |
2023/09/25 | 887 | 889 | 886 | 887 | 5,200 |
2023/09/22 | 888 | 895 | 885 | 887 | 10,700 |
2023/09/21 | 896 | 896 | 884 | 888 | 9,600 |
2023/09/20 | 888 | 890 | 885 | 889 | 13,500 |
2023/09/19 | 883 | 883 | 879 | 882 | 6,500 |
2023/09/15 | 878 | 882 | 877 | 882 | 6,800 |
2023/09/14 | 879 | 881 | 876 | 880 | 6,000 |
2023/09/13 | 876 | 879 | 876 | 878 | 3,600 |
2023/09/12 | 871 | 879 | 871 | 875 | 3,400 |
2023/09/11 | 878 | 878 | 869 | 870 | 11,600 |
2023/09/08 | 872 | 873 | 866 | 872 | 5,300 |
2023/09/07 | 871 | 875 | 864 | 870 | 7,500 |
2023/09/06 | 865 | 868 | 862 | 867 | 23,500 |
2023/09/05 | 860 | 862 | 859 | 862 | 7,000 |
2023/09/04 | 855 | 860 | 855 | 858 | 7,600 |
2023/09/01 | 855 | 855 | 846 | 851 | 7,400 |
2023/08/31 | 854 | 855 | 848 | 855 | 8,900 |
2023/08/30 | 846 | 852 | 844 | 848 | 4,800 |
2023/08/29 | 847 | 848 | 840 | 846 | 4,500 |
2023/08/28 | 845 | 853 | 841 | 845 | 6,700 |
2023/08/25 | 842 | 844 | 839 | 844 | 2,200 |
2023/08/24 | 841 | 841 | 838 | 840 | 1,600 |
2023/08/23 | 839 | 841 | 836 | 841 | 5,800 |
2023/08/22 | 836 | 838 | 834 | 838 | 3,200 |
2023/08/21 | 833 | 836 | 829 | 836 | 5,700 |
2023/08/18 | 828 | 833 | 828 | 833 | 500 |
2023/08/17 | 830 | 830 | 828 | 828 | 400 |
2023/08/16 | 824 | 830 | 823 | 830 | 2,700 |
2023/08/15 | 835 | 835 | 826 | 826 | 6,900 |
2023/08/14 | 828 | 836 | 825 | 830 | 5,800 |
2023/08/10 | 824 | 828 | 823 | 828 | 3,300 |
2023/08/09 | 828 | 830 | 824 | 824 | 3,100 |
2023/08/08 | 834 | 861 | 823 | 826 | 32,700 |
2023/08/07 | 832 | 836 | 830 | 834 | 4,600 |
2023/08/04 | 833 | 833 | 829 | 832 | 6,300 |
2023/08/03 | 836 | 836 | 831 | 831 | 3,600 |
2023/08/02 | 833 | 837 | 833 | 835 | 2,200 |
2023/08/01 | 832 | 833 | 832 | 833 | 1,500 |
2023/07/31 | 830 | 837 | 830 | 832 | 1,600 |
2023/07/28 | 831 | 833 | 829 | 829 | 2,100 |
2023/07/27 | 833 | 837 | 829 | 832 | 3,700 |
2023/07/26 | 832 | 833 | 829 | 833 | 1,700 |
2023/07/25 | 831 | 835 | 827 | 829 | 5,700 |
2023/07/24 | 836 | 837 | 832 | 833 | 2,300 |
2023/07/21 | 831 | 832 | 827 | 832 | 1,500 |
2023/07/20 | 831 | 835 | 826 | 831 | 6,500 |
2023/07/19 | 827 | 836 | 827 | 831 | 2,400 |
2023/07/18 | 827 | 832 | 826 | 832 | 2,300 |
2023/07/14 | 828 | 831 | 826 | 827 | 2,600 |
2023/07/13 | 824 | 824 | 821 | 823 | 3,700 |
2023/07/12 | 832 | 832 | 824 | 824 | 2,500 |
2023/07/11 | 836 | 836 | 826 | 832 | 5,700 |
2023/07/10 | 839 | 841 | 832 | 836 | 4,700 |
2023/07/07 | 836 | 836 | 830 | 832 | 4,800 |
2023/07/06 | 836 | 837 | 830 | 835 | 1,700 |
2023/07/05 | 834 | 838 | 831 | 831 | 2,200 |
2023/07/04 | 845 | 845 | 833 | 834 | 9,600 |
2023/07/03 | 830 | 840 | 829 | 832 | 8,900 |
2023/06/30 | 823 | 830 | 823 | 830 | 1,400 |
2023/06/29 | 824 | 829 | 823 | 823 | 4,800 |
2023/06/28 | 819 | 826 | 819 | 822 | 2,700 |
2023/06/27 | 823 | 823 | 817 | 823 | 1,700 |
2023/06/26 | 820 | 820 | 815 | 815 | 2,300 |
2023/06/23 | 817 | 825 | 815 | 820 | 6,400 |
2023/06/22 | 820 | 821 | 816 | 816 | 2,400 |
2023/06/21 | 813 | 821 | 813 | 815 | 2,700 |
2023/06/20 | 820 | 822 | 814 | 817 | 4,800 |
2023/06/19 | 811 | 819 | 810 | 817 | 4,000 |
2023/06/16 | 806 | 810 | 801 | 810 | 7,400 |
2023/06/15 | 806 | 809 | 804 | 805 | 3,500 |
2023/06/14 | 809 | 809 | 806 | 806 | 1,800 |
2023/06/13 | 809 | 809 | 804 | 807 | 2,100 |
2023/06/12 | 805 | 808 | 803 | 808 | 1,600 |
2023/06/09 | 808 | 809 | 806 | 806 | 1,500 |
2023/06/08 | 801 | 808 | 800 | 808 | 3,500 |
2023/06/07 | 798 | 802 | 798 | 798 | 1,300 |
2023/06/06 | 805 | 805 | 797 | 797 | 2,200 |
2023/06/05 | 799 | 800 | 799 | 800 | 1,100 |
2023/06/02 | 797 | 800 | 795 | 799 | 1,300 |
2023/06/01 | 795 | 800 | 795 | 800 | 1,800 |
2023/05/31 | 795 | 805 | 795 | 795 | 2,900 |
2023/05/30 | 800 | 800 | 794 | 794 | 1,900 |
2023/05/29 | 800 | 800 | 798 | 798 | 1,700 |
2023/05/26 | 804 | 804 | 795 | 798 | 3,200 |
2023/05/25 | 800 | 804 | 799 | 799 | 1,900 |
2023/05/24 | 801 | 804 | 798 | 798 | 1,500 |
2023/05/23 | 800 | 806 | 795 | 796 | 11,000 |
2023/05/22 | 800 | 802 | 795 | 796 | 5,200 |
2023/05/19 | 797 | 799 | 797 | 797 | 1,300 |
2023/05/18 | 800 | 801 | 795 | 796 | 4,300 |
2023/05/17 | 799 | 799 | 797 | 799 | 2,300 |
2023/05/16 | 797 | 798 | 796 | 798 | 4,200 |
2023/05/15 | 798 | 798 | 797 | 797 | 2,200 |
2023/05/12 | 797 | 798 | 797 | 797 | 900 |
2023/05/11 | 799 | 799 | 791 | 797 | 3,300 |
2023/05/10 | 790 | 800 | 786 | 800 | 3,600 |
2023/05/09 | 797 | 797 | 780 | 787 | 11,100 |
2023/05/08 | 793 | 798 | 793 | 797 | 2,400 |
2023/05/02 | 794 | 800 | 793 | 793 | 2,800 |
2023/05/01 | 800 | 800 | 794 | 794 | 1,500 |
2023/04/28 | 797 | 798 | 795 | 795 | 700 |
2023/04/27 | 798 | 798 | 794 | 797 | 600 |
2023/04/26 | 800 | 800 | 794 | 794 | 1,400 |
2023/04/25 | 800 | 800 | 797 | 797 | 400 |
2023/04/24 | 798 | 802 | 795 | 800 | 900 |
2023/04/21 | 793 | 802 | 793 | 798 | 2,800 |
2023/04/20 | 795 | 795 | 791 | 793 | 800 |
2023/04/19 | 793 | 793 | 787 | 787 | 4,100 |
2023/04/18 | 800 | 800 | 792 | 793 | 1,400 |
2023/04/17 | 803 | 803 | 793 | 795 | 1,200 |
2023/04/14 | 790 | 804 | 788 | 795 | 5,000 |
2023/04/13 | 785 | 790 | 780 | 790 | 2,500 |
2023/04/12 | 781 | 786 | 781 | 785 | 900 |
2023/04/11 | 791 | 791 | 778 | 780 | 1,700 |
2023/04/10 | 788 | 788 | 777 | 778 | 2,100 |
2023/04/07 | 777 | 783 | 777 | 779 | 3,900 |
2023/04/06 | 788 | 788 | 777 | 777 | 3,900 |
2023/04/05 | 793 | 793 | 780 | 785 | 4,900 |
2023/04/04 | 793 | 795 | 793 | 793 | 1,300 |
2023/04/03 | 800 | 800 | 789 | 792 | 7,600 |
2023/03/31 | 777 | 806 | 776 | 788 | 7,200 |
2023/03/30 | 787 | 787 | 773 | 776 | 17,600 |
2023/03/29 | 819 | 823 | 817 | 821 | 9,200 |
2023/03/28 | 816 | 819 | 812 | 819 | 7,200 |
2023/03/27 | 818 | 824 | 815 | 816 | 10,300 |
2023/03/24 | 821 | 825 | 817 | 818 | 6,100 |
2023/03/23 | 829 | 829 | 822 | 822 | 4,500 |
2023/03/22 | 823 | 830 | 823 | 829 | 1,700 |
2023/03/20 | 825 | 825 | 818 | 823 | 4,300 |
2023/03/17 | 826 | 826 | 820 | 823 | 800 |
2023/03/16 | 821 | 821 | 814 | 820 | 4,200 |
2023/03/15 | 828 | 828 | 820 | 821 | 3,200 |
2023/03/14 | 822 | 822 | 812 | 818 | 8,700 |
2023/03/13 | 826 | 832 | 825 | 825 | 4,600 |
2023/03/10 | 829 | 832 | 826 | 826 | 3,700 |
2023/03/09 | 834 | 834 | 829 | 829 | 5,800 |
2023/03/08 | 833 | 834 | 829 | 829 | 7,600 |
2023/03/07 | 831 | 833 | 829 | 830 | 4,200 |
2023/03/06 | 835 | 835 | 827 | 831 | 4,200 |
2023/03/03 | 821 | 826 | 821 | 824 | 2,200 |
2023/03/02 | 833 | 833 | 820 | 820 | 5,100 |
2023/03/01 | 833 | 838 | 820 | 824 | 5,500 |
2023/02/28 | 839 | 839 | 830 | 833 | 3,300 |
2023/02/27 | 829 | 835 | 828 | 834 | 3,200 |
2023/02/24 | 820 | 827 | 820 | 827 | 4,400 |
2023/02/22 | 819 | 820 | 816 | 819 | 2,500 |
2023/02/21 | 817 | 819 | 816 | 816 | 2,100 |
2023/02/20 | 808 | 817 | 806 | 817 | 5,100 |
2023/02/17 | 803 | 806 | 803 | 803 | 1,900 |
2023/02/16 | 800 | 805 | 800 | 803 | 1,400 |
2023/02/15 | 801 | 806 | 796 | 800 | 2,800 |
2023/02/14 | 807 | 810 | 794 | 801 | 8,800 |
2023/02/13 | 809 | 820 | 805 | 810 | 6,000 |
2023/02/10 | 810 | 813 | 807 | 812 | 1,500 |
2023/02/09 | 816 | 816 | 809 | 813 | 2,800 |
2023/02/08 | 809 | 838 | 807 | 810 | 8,300 |
2023/02/07 | 805 | 809 | 803 | 809 | 3,800 |
2023/02/06 | 807 | 807 | 800 | 800 | 1,500 |
2023/02/03 | 807 | 808 | 804 | 807 | 3,800 |
2023/02/02 | 802 | 806 | 802 | 806 | 1,400 |
2023/02/01 | 800 | 803 | 800 | 803 | 900 |
2023/01/31 | 802 | 804 | 802 | 803 | 800 |
2023/01/30 | 795 | 806 | 795 | 802 | 2,000 |
2023/01/27 | 799 | 801 | 795 | 796 | 3,300 |
2023/01/26 | 799 | 801 | 796 | 796 | 3,300 |
2023/01/25 | 803 | 808 | 797 | 798 | 6,800 |
2023/01/24 | 806 | 807 | 803 | 804 | 3,200 |
2023/01/23 | 804 | 809 | 804 | 804 | 2,300 |
2023/01/20 | 803 | 809 | 803 | 804 | 2,600 |
2023/01/19 | 804 | 805 | 802 | 802 | 1,700 |
2023/01/18 | 807 | 807 | 802 | 805 | 2,300 |
2023/01/17 | 800 | 800 | 798 | 800 | 2,500 |
2023/01/16 | 795 | 801 | 794 | 794 | 1,100 |
2023/01/13 | 795 | 796 | 791 | 795 | 1,300 |
2023/01/12 | 797 | 798 | 797 | 797 | 900 |
2023/01/11 | 796 | 797 | 794 | 797 | 600 |
2023/01/10 | 792 | 798 | 792 | 797 | 2,100 |
2023/01/06 | 797 | 797 | 791 | 791 | 1,100 |
2023/01/05 | 799 | 799 | 791 | 793 | 2,100 |
2023/01/04 | 803 | 803 | 794 | 799 | 1,300 |