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 |
|---|---|---|---|---|---|
| 2024/12/30 | 830 | 834 | 829 | 834 | 1,000 |
| 2024/12/27 | 822 | 838 | 822 | 830 | 3,100 |
| 2024/12/26 | 816 | 817 | 815 | 815 | 8,200 |
| 2024/12/25 | 816 | 819 | 816 | 816 | 5,100 |
| 2024/12/24 | 838 | 838 | 803 | 825 | 17,700 |
| 2024/12/23 | 838 | 842 | 831 | 837 | 3,900 |
| 2024/12/20 | 838 | 838 | 838 | 838 | 700 |
| 2024/12/19 | 841 | 842 | 837 | 842 | 1,900 |
| 2024/12/18 | 839 | 844 | 839 | 840 | 2,100 |
| 2024/12/17 | 840 | 844 | 837 | 842 | 1,200 |
| 2024/12/16 | 842 | 844 | 839 | 839 | 1,300 |
| 2024/12/13 | 842 | 844 | 840 | 840 | 900 |
| 2024/12/12 | 838 | 842 | 838 | 839 | 3,100 |
| 2024/12/11 | 841 | 841 | 838 | 838 | 700 |
| 2024/12/10 | 847 | 848 | 834 | 843 | 3,500 |
| 2024/12/09 | 844 | 848 | 844 | 844 | 900 |
| 2024/12/06 | 848 | 848 | 844 | 844 | 700 |
| 2024/12/05 | 850 | 852 | 840 | 847 | 3,200 |
| 2024/12/04 | 845 | 848 | 844 | 848 | 1,000 |
| 2024/12/03 | 853 | 853 | 843 | 850 | 1,600 |
| 2024/12/02 | 853 | 854 | 851 | 851 | 2,000 |
| 2024/11/29 | 850 | 853 | 850 | 851 | 1,200 |
| 2024/11/28 | 852 | 852 | 850 | 850 | 1,900 |
| 2024/11/27 | 859 | 859 | 846 | 852 | 2,200 |
| 2024/11/26 | 860 | 860 | 855 | 856 | 1,300 |
| 2024/11/25 | 854 | 857 | 854 | 854 | 400 |
| 2024/11/22 | 846 | 854 | 846 | 854 | 900 |
| 2024/11/21 | 852 | 852 | 846 | 846 | 1,600 |
| 2024/11/20 | 851 | 852 | 851 | 852 | 400 |
| 2024/11/19 | 851 | 854 | 851 | 851 | 700 |
| 2024/11/18 | 854 | 854 | 854 | 854 | 400 |
| 2024/11/15 | 854 | 854 | 854 | 854 | 500 |
| 2024/11/14 | 853 | 855 | 850 | 854 | 1,000 |
| 2024/11/13 | 850 | 854 | 850 | 854 | 900 |
| 2024/11/12 | 861 | 861 | 850 | 855 | 1,100 |
| 2024/11/11 | 863 | 863 | 850 | 852 | 2,400 |
| 2024/11/08 | 840 | 864 | 840 | 864 | 4,900 |
| 2024/11/07 | 855 | 855 | 854 | 854 | 400 |
| 2024/11/06 | 851 | 855 | 849 | 855 | 2,200 |
| 2024/11/05 | 853 | 854 | 852 | 852 | 400 |
| 2024/11/01 | 851 | 852 | 851 | 852 | 400 |
| 2024/10/31 | 853 | 854 | 853 | 854 | 500 |
| 2024/10/30 | 852 | 855 | 852 | 853 | 2,800 |
| 2024/10/29 | 856 | 856 | 851 | 851 | 500 |
| 2024/10/28 | 850 | 858 | 850 | 856 | 1,200 |
| 2024/10/25 | 856 | 856 | 850 | 850 | 900 |
| 2024/10/24 | 858 | 858 | 857 | 857 | 600 |
| 2024/10/23 | 856 | 858 | 856 | 858 | 400 |
| 2024/10/22 | 856 | 856 | 853 | 853 | 500 |
| 2024/10/21 | 852 | 856 | 851 | 851 | 500 |
| 2024/10/18 | 852 | 857 | 851 | 852 | 1,000 |
| 2024/10/17 | 851 | 853 | 851 | 852 | 800 |
| 2024/10/16 | 851 | 852 | 851 | 851 | 400 |
| 2024/10/15 | 848 | 859 | 848 | 852 | 1,800 |
| 2024/10/11 | 849 | 858 | 848 | 848 | 800 |
| 2024/10/10 | 846 | 853 | 846 | 847 | 2,700 |
| 2024/10/09 | 862 | 862 | 854 | 854 | 300 |
| 2024/10/08 | 862 | 862 | 861 | 862 | 500 |
| 2024/10/07 | 863 | 863 | 852 | 863 | 1,100 |
| 2024/10/04 | 850 | 861 | 850 | 861 | 500 |
| 2024/10/03 | 861 | 861 | 841 | 850 | 3,600 |
| 2024/10/02 | 855 | 860 | 855 | 860 | 1,000 |
| 2024/10/01 | 848 | 862 | 846 | 851 | 1,900 |
| 2024/09/30 | 845 | 848 | 841 | 845 | 1,900 |
| 2024/09/27 | 850 | 850 | 848 | 848 | 900 |
| 2024/09/26 | 860 | 864 | 831 | 847 | 3,700 |
| 2024/09/25 | 851 | 859 | 849 | 859 | 1,200 |
| 2024/09/24 | 855 | 858 | 852 | 858 | 2,300 |
| 2024/09/20 | 852 | 855 | 852 | 855 | 900 |
| 2024/09/19 | 851 | 855 | 851 | 855 | 1,100 |
| 2024/09/18 | 855 | 855 | 851 | 851 | 500 |
| 2024/09/17 | 854 | 854 | 852 | 852 | 500 |
| 2024/09/13 | 848 | 854 | 848 | 854 | 1,000 |
| 2024/09/12 | 855 | 856 | 844 | 850 | 1,200 |
| 2024/09/11 | 858 | 858 | 845 | 845 | 1,700 |
| 2024/09/10 | 861 | 861 | 857 | 858 | 1,000 |
| 2024/09/09 | 853 | 867 | 852 | 860 | 4,000 |
| 2024/09/06 | 868 | 868 | 868 | 868 | 300 |
| 2024/09/05 | 867 | 874 | 864 | 868 | 1,600 |
| 2024/09/04 | 874 | 874 | 857 | 868 | 3,000 |
| 2024/09/03 | 873 | 874 | 864 | 874 | 2,000 |
| 2024/09/02 | 872 | 873 | 863 | 873 | 1,200 |
| 2024/08/30 | 865 | 877 | 863 | 863 | 2,000 |
| 2024/08/29 | 859 | 874 | 859 | 863 | 800 |
| 2024/08/28 | 877 | 877 | 857 | 859 | 2,300 |
| 2024/08/27 | 867 | 875 | 863 | 874 | 1,600 |
| 2024/08/26 | 877 | 880 | 849 | 861 | 10,200 |
| 2024/08/23 | 876 | 876 | 868 | 875 | 700 |
| 2024/08/22 | 872 | 876 | 864 | 876 | 1,500 |
| 2024/08/21 | 869 | 873 | 869 | 872 | 800 |
| 2024/08/20 | 866 | 872 | 866 | 866 | 900 |
| 2024/08/19 | 868 | 868 | 867 | 867 | 200 |
| 2024/08/16 | 872 | 872 | 865 | 868 | 600 |
| 2024/08/15 | 854 | 870 | 845 | 870 | 1,400 |
| 2024/08/14 | 851 | 854 | 851 | 854 | 1,500 |
| 2024/08/13 | 845 | 852 | 845 | 848 | 1,800 |
| 2024/08/09 | 849 | 854 | 848 | 850 | 2,400 |
| 2024/08/08 | 874 | 874 | 850 | 852 | 3,800 |
| 2024/08/07 | 848 | 878 | 835 | 859 | 7,600 |
| 2024/08/06 | 840 | 863 | 840 | 852 | 2,600 |
| 2024/08/05 | 848 | 868 | 828 | 854 | 13,000 |
| 2024/08/02 | 882 | 885 | 871 | 872 | 5,200 |
| 2024/08/01 | 885 | 894 | 885 | 885 | 700 |
| 2024/07/31 | 889 | 891 | 886 | 891 | 800 |
| 2024/07/30 | 892 | 892 | 889 | 889 | 300 |
| 2024/07/29 | 890 | 890 | 884 | 884 | 900 |
| 2024/07/26 | 895 | 895 | 883 | 890 | 2,900 |
| 2024/07/25 | 891 | 894 | 885 | 894 | 1,400 |
| 2024/07/24 | 901 | 901 | 895 | 898 | 5,400 |
| 2024/07/23 | 889 | 894 | 888 | 893 | 900 |
| 2024/07/22 | 902 | 902 | 884 | 891 | 3,300 |
| 2024/07/19 | 902 | 904 | 902 | 902 | 1,100 |
| 2024/07/18 | 895 | 902 | 895 | 902 | 1,400 |
| 2024/07/17 | 907 | 908 | 897 | 905 | 2,200 |
| 2024/07/16 | 900 | 900 | 888 | 899 | 2,000 |
| 2024/07/12 | 882 | 910 | 882 | 900 | 4,600 |
| 2024/07/11 | 890 | 894 | 883 | 885 | 900 |
| 2024/07/10 | 889 | 889 | 876 | 886 | 2,800 |
| 2024/07/09 | 883 | 889 | 882 | 883 | 2,100 |
| 2024/07/08 | 884 | 887 | 881 | 882 | 3,600 |
| 2024/07/05 | 883 | 883 | 878 | 883 | 2,600 |
| 2024/07/04 | 879 | 880 | 874 | 880 | 2,500 |
| 2024/07/03 | 875 | 877 | 875 | 877 | 2,000 |
| 2024/07/02 | 875 | 875 | 873 | 873 | 1,600 |
| 2024/07/01 | 876 | 876 | 872 | 874 | 4,200 |
| 2024/06/28 | 876 | 876 | 873 | 876 | 1,400 |
| 2024/06/27 | 874 | 877 | 873 | 873 | 2,100 |
| 2024/06/26 | 877 | 877 | 872 | 874 | 2,300 |
| 2024/06/25 | 876 | 876 | 870 | 876 | 3,200 |
| 2024/06/24 | 876 | 876 | 875 | 876 | 800 |
| 2024/06/21 | 874 | 877 | 874 | 876 | 1,200 |
| 2024/06/20 | 872 | 875 | 872 | 875 | 500 |
| 2024/06/19 | 871 | 875 | 871 | 875 | 2,400 |
| 2024/06/18 | 875 | 875 | 873 | 873 | 700 |
| 2024/06/17 | 873 | 876 | 873 | 875 | 2,200 |
| 2024/06/14 | 873 | 875 | 873 | 874 | 700 |
| 2024/06/13 | 874 | 875 | 874 | 874 | 700 |
| 2024/06/12 | 878 | 878 | 874 | 874 | 1,400 |
| 2024/06/11 | 876 | 878 | 876 | 877 | 1,400 |
| 2024/06/10 | 877 | 878 | 876 | 878 | 1,300 |
| 2024/06/07 | 874 | 875 | 874 | 875 | 800 |
| 2024/06/06 | 870 | 876 | 870 | 874 | 2,100 |
| 2024/06/05 | 874 | 875 | 872 | 875 | 600 |
| 2024/06/04 | 872 | 874 | 870 | 874 | 1,100 |
| 2024/06/03 | 870 | 876 | 870 | 872 | 3,400 |
| 2024/05/31 | 876 | 878 | 874 | 875 | 900 |
| 2024/05/30 | 874 | 876 | 874 | 876 | 400 |
| 2024/05/29 | 877 | 878 | 875 | 876 | 500 |
| 2024/05/28 | 876 | 878 | 875 | 877 | 900 |
| 2024/05/27 | 879 | 879 | 876 | 879 | 1,300 |
| 2024/05/24 | 880 | 881 | 877 | 881 | 800 |
| 2024/05/23 | 880 | 881 | 880 | 880 | 800 |
| 2024/05/22 | 885 | 885 | 880 | 882 | 1,200 |
| 2024/05/21 | 880 | 882 | 880 | 880 | 1,800 |
| 2024/05/20 | 888 | 888 | 881 | 881 | 800 |
| 2024/05/17 | 884 | 885 | 880 | 883 | 3,000 |
| 2024/05/16 | 884 | 884 | 882 | 884 | 500 |
| 2024/05/15 | 890 | 890 | 882 | 883 | 2,400 |
| 2024/05/14 | 885 | 888 | 880 | 881 | 6,200 |
| 2024/05/13 | 888 | 888 | 877 | 882 | 3,700 |
| 2024/05/10 | 879 | 887 | 879 | 884 | 2,900 |
| 2024/05/09 | 875 | 880 | 875 | 875 | 1,100 |
| 2024/05/08 | 875 | 880 | 875 | 875 | 1,500 |
| 2024/05/07 | 881 | 881 | 875 | 875 | 1,000 |
| 2024/05/02 | 876 | 880 | 876 | 877 | 700 |
| 2024/05/01 | 874 | 880 | 874 | 878 | 900 |
| 2024/04/30 | 875 | 876 | 873 | 875 | 1,000 |
| 2024/04/26 | 873 | 876 | 873 | 875 | 700 |
| 2024/04/25 | 877 | 877 | 873 | 873 | 500 |
| 2024/04/24 | 876 | 876 | 873 | 874 | 900 |
| 2024/04/23 | 873 | 875 | 873 | 873 | 1,700 |
| 2024/04/22 | 873 | 877 | 872 | 874 | 2,100 |
| 2024/04/19 | 880 | 880 | 871 | 875 | 2,500 |
| 2024/04/18 | 877 | 878 | 875 | 878 | 2,700 |
| 2024/04/17 | 882 | 882 | 876 | 877 | 1,200 |
| 2024/04/16 | 877 | 890 | 877 | 877 | 1,600 |
| 2024/04/15 | 885 | 886 | 880 | 880 | 2,100 |
| 2024/04/12 | 895 | 897 | 886 | 889 | 6,800 |
| 2024/04/11 | 887 | 896 | 886 | 890 | 1,200 |
| 2024/04/10 | 888 | 896 | 878 | 896 | 6,500 |
| 2024/04/09 | 885 | 885 | 883 | 885 | 1,700 |
| 2024/04/08 | 881 | 882 | 875 | 875 | 2,500 |
| 2024/04/05 | 880 | 884 | 875 | 875 | 4,100 |
| 2024/04/04 | 887 | 889 | 879 | 880 | 6,800 |
| 2024/04/03 | 882 | 887 | 881 | 884 | 3,800 |
| 2024/04/02 | 887 | 894 | 882 | 882 | 2,900 |
| 2024/04/01 | 897 | 897 | 885 | 885 | 5,900 |
| 2024/03/29 | 886 | 896 | 886 | 896 | 5,300 |
| 2024/03/28 | 870 | 900 | 870 | 895 | 17,500 |
| 2024/03/27 | 949 | 951 | 930 | 930 | 18,900 |
| 2024/03/26 | 941 | 947 | 926 | 944 | 9,000 |
| 2024/03/25 | 940 | 943 | 933 | 941 | 7,800 |
| 2024/03/22 | 930 | 934 | 930 | 931 | 7,200 |
| 2024/03/21 | 922 | 930 | 920 | 930 | 12,800 |
| 2024/03/19 | 920 | 920 | 917 | 920 | 12,600 |
| 2024/03/18 | 909 | 920 | 909 | 919 | 8,500 |
| 2024/03/15 | 915 | 917 | 907 | 910 | 5,100 |
| 2024/03/14 | 908 | 919 | 908 | 915 | 2,400 |
| 2024/03/13 | 919 | 919 | 906 | 919 | 4,000 |
| 2024/03/12 | 932 | 932 | 914 | 918 | 6,700 |
| 2024/03/11 | 935 | 940 | 933 | 933 | 5,000 |
| 2024/03/08 | 945 | 945 | 940 | 943 | 5,600 |
| 2024/03/07 | 949 | 949 | 941 | 945 | 2,900 |
| 2024/03/06 | 946 | 949 | 938 | 949 | 2,700 |
| 2024/03/05 | 950 | 954 | 946 | 948 | 2,300 |
| 2024/03/04 | 952 | 954 | 946 | 954 | 4,100 |
| 2024/03/01 | 951 | 951 | 946 | 946 | 3,200 |
| 2024/02/29 | 954 | 954 | 951 | 951 | 3,400 |
| 2024/02/28 | 947 | 953 | 940 | 953 | 8,700 |
| 2024/02/27 | 935 | 947 | 935 | 944 | 3,700 |
| 2024/02/26 | 930 | 942 | 925 | 935 | 8,600 |
| 2024/02/22 | 924 | 930 | 922 | 929 | 2,000 |
| 2024/02/21 | 935 | 935 | 925 | 925 | 2,000 |
| 2024/02/20 | 914 | 934 | 914 | 928 | 4,300 |
| 2024/02/19 | 920 | 921 | 904 | 915 | 7,800 |
| 2024/02/16 | 901 | 923 | 901 | 904 | 7,700 |
| 2024/02/15 | 906 | 923 | 905 | 905 | 2,900 |
| 2024/02/14 | 937 | 939 | 905 | 906 | 11,000 |
| 2024/02/13 | 937 | 937 | 930 | 930 | 4,300 |
| 2024/02/09 | 941 | 942 | 940 | 941 | 2,500 |
| 2024/02/08 | 944 | 944 | 941 | 942 | 2,500 |
| 2024/02/07 | 943 | 945 | 941 | 943 | 1,600 |
| 2024/02/06 | 945 | 945 | 943 | 943 | 900 |
| 2024/02/05 | 935 | 945 | 935 | 944 | 6,200 |
| 2024/02/02 | 937 | 939 | 935 | 939 | 1,900 |
| 2024/02/01 | 928 | 939 | 927 | 937 | 5,300 |
| 2024/01/31 | 930 | 944 | 926 | 940 | 9,400 |
| 2024/01/30 | 929 | 929 | 927 | 927 | 1,500 |
| 2024/01/29 | 922 | 930 | 922 | 926 | 4,400 |
| 2024/01/26 | 921 | 923 | 918 | 922 | 3,000 |
| 2024/01/25 | 920 | 920 | 917 | 920 | 1,600 |
| 2024/01/24 | 921 | 921 | 914 | 914 | 3,100 |
| 2024/01/23 | 913 | 915 | 910 | 914 | 2,500 |
| 2024/01/22 | 921 | 921 | 910 | 910 | 5,200 |
| 2024/01/19 | 906 | 914 | 906 | 910 | 1,700 |
| 2024/01/18 | 902 | 905 | 902 | 905 | 2,300 |
| 2024/01/17 | 902 | 904 | 901 | 904 | 3,200 |
| 2024/01/16 | 913 | 913 | 902 | 904 | 5,700 |
| 2024/01/15 | 910 | 912 | 910 | 910 | 2,800 |
| 2024/01/12 | 912 | 912 | 908 | 910 | 2,500 |
| 2024/01/11 | 913 | 913 | 907 | 912 | 2,600 |
| 2024/01/10 | 910 | 915 | 902 | 905 | 8,800 |
| 2024/01/09 | 901 | 921 | 900 | 910 | 7,400 |
| 2024/01/05 | 893 | 899 | 890 | 898 | 4,700 |
| 2024/01/04 | 880 | 888 | 879 | 887 | 7,300 |