クリナップ(7955)の株価時系列情報
クリナップ(7955)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 664 | 665 | 658 | 665 | 36,700 |
| 2025/06/12 | 674 | 674 | 662 | 663 | 24,700 |
| 2025/06/11 | 668 | 670 | 666 | 670 | 18,500 |
| 2025/06/10 | 673 | 673 | 662 | 662 | 37,300 |
| 2025/06/09 | 672 | 672 | 664 | 669 | 29,200 |
| 2025/06/06 | 669 | 672 | 665 | 670 | 17,400 |
| 2025/06/05 | 665 | 669 | 662 | 668 | 16,000 |
| 2025/06/04 | 668 | 668 | 663 | 666 | 17,300 |
| 2025/06/03 | 668 | 668 | 656 | 665 | 22,500 |
| 2025/06/02 | 670 | 672 | 662 | 664 | 22,000 |
| 2025/05/30 | 663 | 669 | 658 | 669 | 19,600 |
| 2025/05/29 | 665 | 665 | 655 | 665 | 34,400 |
| 2025/05/28 | 657 | 661 | 656 | 661 | 19,500 |
| 2025/05/27 | 655 | 657 | 651 | 657 | 13,700 |
| 2025/05/26 | 651 | 654 | 648 | 654 | 15,400 |
| 2025/05/23 | 646 | 655 | 646 | 650 | 19,900 |
| 2025/05/22 | 653 | 653 | 642 | 642 | 38,000 |
| 2025/05/21 | 659 | 666 | 653 | 654 | 33,300 |
| 2025/05/20 | 667 | 669 | 656 | 659 | 23,600 |
| 2025/05/19 | 668 | 670 | 663 | 668 | 18,300 |
| 2025/05/16 | 663 | 669 | 661 | 669 | 23,000 |
| 2025/05/15 | 669 | 669 | 658 | 663 | 27,400 |
| 2025/05/14 | 664 | 669 | 656 | 668 | 28,300 |
| 2025/05/13 | 673 | 673 | 663 | 668 | 31,100 |
| 2025/05/12 | 690 | 693 | 667 | 673 | 96,900 |
| 2025/05/09 | 681 | 697 | 675 | 686 | 98,500 |
| 2025/05/08 | 649 | 709 | 646 | 681 | 196,000 |
| 2025/05/07 | 637 | 663 | 612 | 641 | 113,700 |
| 2025/05/02 | 642 | 642 | 632 | 640 | 25,300 |
| 2025/05/01 | 642 | 645 | 636 | 642 | 26,900 |
| 2025/04/30 | 647 | 647 | 639 | 645 | 16,200 |
| 2025/04/28 | 642 | 647 | 638 | 647 | 22,700 |
| 2025/04/25 | 646 | 647 | 638 | 642 | 12,400 |
| 2025/04/24 | 648 | 650 | 640 | 646 | 15,300 |
| 2025/04/23 | 651 | 653 | 646 | 650 | 35,300 |
| 2025/04/22 | 642 | 650 | 642 | 650 | 19,900 |
| 2025/04/21 | 642 | 649 | 640 | 644 | 20,100 |
| 2025/04/18 | 635 | 645 | 635 | 645 | 19,500 |
| 2025/04/17 | 625 | 633 | 625 | 633 | 9,100 |
| 2025/04/16 | 627 | 632 | 626 | 626 | 15,200 |
| 2025/04/15 | 637 | 637 | 627 | 627 | 17,500 |
| 2025/04/14 | 631 | 636 | 631 | 636 | 15,700 |
| 2025/04/11 | 615 | 630 | 601 | 624 | 29,700 |
| 2025/04/10 | 655 | 655 | 627 | 633 | 45,100 |
| 2025/04/09 | 614 | 619 | 605 | 615 | 35,300 |
| 2025/04/08 | 623 | 629 | 613 | 624 | 43,000 |
| 2025/04/07 | 599 | 607 | 581 | 593 | 81,100 |
| 2025/04/04 | 640 | 640 | 613 | 621 | 87,000 |
| 2025/04/03 | 648 | 656 | 641 | 647 | 52,900 |
| 2025/04/02 | 654 | 654 | 647 | 650 | 33,100 |
| 2025/04/01 | 665 | 665 | 654 | 654 | 31,700 |
| 2025/03/31 | 670 | 670 | 655 | 655 | 41,400 |
| 2025/03/28 | 670 | 676 | 665 | 675 | 33,200 |
| 2025/03/27 | 690 | 693 | 685 | 693 | 31,300 |
| 2025/03/26 | 687 | 692 | 679 | 690 | 37,900 |
| 2025/03/25 | 682 | 685 | 679 | 685 | 9,300 |
| 2025/03/24 | 689 | 689 | 678 | 680 | 22,200 |
| 2025/03/21 | 686 | 687 | 677 | 686 | 36,900 |
| 2025/03/19 | 686 | 690 | 686 | 688 | 11,900 |
| 2025/03/18 | 681 | 688 | 681 | 684 | 25,400 |
| 2025/03/17 | 680 | 683 | 676 | 679 | 9,100 |
| 2025/03/14 | 680 | 682 | 676 | 676 | 31,100 |
| 2025/03/13 | 678 | 682 | 677 | 682 | 13,200 |
| 2025/03/12 | 674 | 682 | 674 | 680 | 15,600 |
| 2025/03/11 | 672 | 679 | 667 | 674 | 35,800 |
| 2025/03/10 | 683 | 683 | 677 | 679 | 29,400 |
| 2025/03/07 | 678 | 682 | 671 | 682 | 43,000 |
| 2025/03/06 | 680 | 688 | 680 | 685 | 30,400 |
| 2025/03/05 | 675 | 680 | 670 | 679 | 27,400 |
| 2025/03/04 | 670 | 680 | 670 | 670 | 21,700 |
| 2025/03/03 | 669 | 675 | 667 | 675 | 26,300 |
| 2025/02/28 | 656 | 665 | 656 | 665 | 27,100 |
| 2025/02/27 | 650 | 660 | 650 | 658 | 26,200 |
| 2025/02/26 | 651 | 652 | 646 | 652 | 21,700 |
| 2025/02/25 | 650 | 656 | 644 | 656 | 20,100 |
| 2025/02/21 | 650 | 653 | 647 | 650 | 13,000 |
| 2025/02/20 | 657 | 658 | 650 | 650 | 21,400 |
| 2025/02/19 | 657 | 659 | 653 | 659 | 12,200 |
| 2025/02/18 | 660 | 660 | 647 | 655 | 31,900 |
| 2025/02/17 | 659 | 662 | 658 | 658 | 10,200 |
| 2025/02/14 | 665 | 665 | 659 | 661 | 18,600 |
| 2025/02/13 | 661 | 665 | 660 | 665 | 26,000 |
| 2025/02/12 | 663 | 663 | 655 | 662 | 26,500 |
| 2025/02/10 | 659 | 661 | 657 | 657 | 29,900 |
| 2025/02/07 | 661 | 661 | 655 | 659 | 27,100 |
| 2025/02/06 | 650 | 661 | 645 | 651 | 62,700 |
| 2025/02/05 | 643 | 652 | 642 | 645 | 34,400 |
| 2025/02/04 | 643 | 643 | 639 | 639 | 15,100 |
| 2025/02/03 | 645 | 645 | 637 | 638 | 42,800 |
| 2025/01/31 | 641 | 645 | 638 | 645 | 26,700 |
| 2025/01/30 | 640 | 641 | 636 | 641 | 30,600 |
| 2025/01/29 | 643 | 644 | 639 | 641 | 31,400 |
| 2025/01/28 | 639 | 641 | 638 | 640 | 24,000 |
| 2025/01/27 | 640 | 642 | 638 | 640 | 39,100 |
| 2025/01/24 | 637 | 640 | 637 | 639 | 12,800 |
| 2025/01/23 | 638 | 640 | 637 | 639 | 14,600 |
| 2025/01/22 | 642 | 642 | 636 | 642 | 28,800 |
| 2025/01/21 | 639 | 640 | 635 | 640 | 21,000 |
| 2025/01/20 | 635 | 641 | 635 | 638 | 17,800 |
| 2025/01/17 | 633 | 637 | 632 | 633 | 13,600 |
| 2025/01/16 | 637 | 637 | 634 | 634 | 23,400 |
| 2025/01/15 | 637 | 640 | 637 | 637 | 16,500 |
| 2025/01/14 | 641 | 641 | 635 | 637 | 23,500 |
| 2025/01/10 | 645 | 645 | 639 | 641 | 46,100 |
| 2025/01/09 | 652 | 652 | 644 | 644 | 35,700 |
| 2025/01/08 | 647 | 651 | 644 | 649 | 55,000 |
| 2025/01/07 | 656 | 656 | 647 | 651 | 34,700 |
| 2025/01/06 | 656 | 656 | 648 | 650 | 58,600 |
| 2024/12/30 | 651 | 652 | 648 | 652 | 40,500 |
| 2024/12/27 | 656 | 656 | 630 | 653 | 54,200 |
| 2024/12/26 | 652 | 652 | 646 | 650 | 50,900 |
| 2024/12/25 | 650 | 650 | 643 | 650 | 43,500 |
| 2024/12/24 | 655 | 655 | 648 | 651 | 20,700 |
| 2024/12/23 | 651 | 651 | 648 | 651 | 27,500 |
| 2024/12/20 | 656 | 656 | 648 | 651 | 29,800 |
| 2024/12/19 | 650 | 655 | 648 | 652 | 31,700 |
| 2024/12/18 | 659 | 662 | 655 | 655 | 24,700 |
| 2024/12/17 | 666 | 667 | 659 | 663 | 20,800 |
| 2024/12/16 | 673 | 673 | 663 | 666 | 44,800 |
| 2024/12/13 | 667 | 669 | 665 | 667 | 30,200 |
| 2024/12/12 | 669 | 671 | 667 | 669 | 24,000 |
| 2024/12/11 | 673 | 676 | 666 | 670 | 46,500 |
| 2024/12/10 | 678 | 678 | 673 | 673 | 58,300 |
| 2024/12/09 | 681 | 681 | 673 | 677 | 92,200 |
| 2024/12/06 | 675 | 677 | 673 | 677 | 39,900 |
| 2024/12/05 | 674 | 676 | 673 | 675 | 21,900 |
| 2024/12/04 | 685 | 685 | 674 | 675 | 37,800 |
| 2024/12/03 | 691 | 691 | 682 | 685 | 44,900 |
| 2024/12/02 | 696 | 696 | 684 | 688 | 56,900 |
| 2024/11/29 | 687 | 693 | 687 | 693 | 44,600 |
| 2024/11/28 | 682 | 693 | 682 | 689 | 29,300 |
| 2024/11/27 | 689 | 689 | 681 | 683 | 28,800 |
| 2024/11/26 | 690 | 691 | 687 | 689 | 10,000 |
| 2024/11/25 | 700 | 700 | 690 | 690 | 17,300 |
| 2024/11/22 | 700 | 700 | 695 | 698 | 10,200 |
| 2024/11/21 | 693 | 699 | 693 | 699 | 14,400 |
| 2024/11/20 | 698 | 698 | 695 | 695 | 9,100 |
| 2024/11/19 | 707 | 707 | 695 | 698 | 17,300 |
| 2024/11/18 | 700 | 704 | 698 | 698 | 13,000 |
| 2024/11/15 | 713 | 713 | 700 | 700 | 13,000 |
| 2024/11/14 | 713 | 715 | 706 | 710 | 8,600 |
| 2024/11/13 | 701 | 714 | 701 | 713 | 19,900 |
| 2024/11/12 | 707 | 712 | 698 | 704 | 26,900 |
| 2024/11/11 | 715 | 715 | 706 | 707 | 16,200 |
| 2024/11/08 | 719 | 719 | 709 | 715 | 20,600 |
| 2024/11/07 | 714 | 716 | 708 | 711 | 19,700 |
| 2024/11/06 | 705 | 716 | 700 | 716 | 24,600 |
| 2024/11/05 | 703 | 706 | 700 | 703 | 13,400 |
| 2024/11/01 | 697 | 710 | 697 | 701 | 34,000 |
| 2024/10/31 | 711 | 723 | 708 | 723 | 32,200 |
| 2024/10/30 | 693 | 718 | 693 | 718 | 107,600 |
| 2024/10/29 | 701 | 705 | 695 | 695 | 21,500 |
| 2024/10/28 | 692 | 708 | 692 | 707 | 15,300 |
| 2024/10/25 | 700 | 701 | 693 | 693 | 7,800 |
| 2024/10/24 | 697 | 702 | 697 | 702 | 14,900 |
| 2024/10/23 | 702 | 708 | 700 | 700 | 13,500 |
| 2024/10/22 | 712 | 712 | 702 | 702 | 23,000 |
| 2024/10/21 | 704 | 710 | 703 | 707 | 14,600 |
| 2024/10/18 | 698 | 704 | 698 | 703 | 10,100 |
| 2024/10/17 | 700 | 704 | 697 | 697 | 24,400 |
| 2024/10/16 | 701 | 710 | 701 | 706 | 10,800 |
| 2024/10/15 | 701 | 706 | 699 | 706 | 12,200 |
| 2024/10/11 | 702 | 704 | 700 | 701 | 10,300 |
| 2024/10/10 | 708 | 708 | 698 | 702 | 19,200 |
| 2024/10/09 | 704 | 708 | 700 | 708 | 11,700 |
| 2024/10/08 | 706 | 708 | 700 | 702 | 17,500 |
| 2024/10/07 | 710 | 715 | 707 | 714 | 24,000 |
| 2024/10/04 | 702 | 710 | 700 | 704 | 24,700 |
| 2024/10/03 | 710 | 710 | 702 | 702 | 13,800 |
| 2024/10/02 | 703 | 705 | 697 | 701 | 24,400 |
| 2024/10/01 | 707 | 707 | 698 | 703 | 26,800 |
| 2024/09/30 | 690 | 703 | 687 | 700 | 41,500 |
| 2024/09/27 | 718 | 720 | 708 | 715 | 27,600 |
| 2024/09/26 | 715 | 737 | 715 | 732 | 63,200 |
| 2024/09/25 | 712 | 714 | 705 | 712 | 32,900 |
| 2024/09/24 | 704 | 709 | 701 | 708 | 19,500 |
| 2024/09/20 | 712 | 712 | 690 | 701 | 69,900 |
| 2024/09/19 | 705 | 715 | 700 | 711 | 31,600 |
| 2024/09/18 | 700 | 704 | 692 | 699 | 21,900 |
| 2024/09/17 | 694 | 702 | 686 | 690 | 84,500 |
| 2024/09/13 | 714 | 714 | 701 | 704 | 27,900 |
| 2024/09/12 | 717 | 720 | 710 | 714 | 20,400 |
| 2024/09/11 | 714 | 714 | 695 | 702 | 28,400 |
| 2024/09/10 | 726 | 726 | 714 | 714 | 35,300 |
| 2024/09/09 | 714 | 725 | 705 | 725 | 32,400 |
| 2024/09/06 | 722 | 728 | 718 | 721 | 19,900 |
| 2024/09/05 | 719 | 734 | 716 | 722 | 31,900 |
| 2024/09/04 | 732 | 739 | 718 | 719 | 34,200 |
| 2024/09/03 | 732 | 740 | 732 | 740 | 16,300 |
| 2024/09/02 | 739 | 739 | 726 | 730 | 15,600 |
| 2024/08/30 | 730 | 736 | 728 | 736 | 16,300 |
| 2024/08/29 | 730 | 735 | 723 | 728 | 18,600 |
| 2024/08/28 | 744 | 747 | 728 | 730 | 33,500 |
| 2024/08/27 | 743 | 752 | 740 | 750 | 125,500 |
| 2024/08/26 | 741 | 746 | 737 | 743 | 29,000 |
| 2024/08/23 | 730 | 740 | 730 | 735 | 26,400 |
| 2024/08/22 | 728 | 733 | 723 | 730 | 23,200 |
| 2024/08/21 | 720 | 728 | 718 | 721 | 15,000 |
| 2024/08/20 | 707 | 725 | 707 | 722 | 24,700 |
| 2024/08/19 | 704 | 713 | 704 | 707 | 24,100 |