日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 552 561 545 555 22,100
2010/12/29 550 556 547 555 20,100
2010/12/28 550 550 544 550 6,900
2010/12/27 552 554 546 547 17,600
2010/12/24 559 560 552 558 17,400
2010/12/22 571 572 562 566 18,300
2010/12/21 568 572 562 570 34,700
2010/12/20 568 569 548 562 33,500
2010/12/17 560 570 559 562 29,600
2010/12/16 567 575 562 566 27,700
2010/12/15 569 577 559 574 57,300
2010/12/14 577 578 574 577 24,300
2010/12/13 580 580 562 574 54,200
2010/12/10 578 579 561 569 101,400
2010/12/09 557 563 556 563 43,700
2010/12/08 541 557 539 554 71,200
2010/12/07 537 543 533 540 57,100
2010/12/06 526 539 526 532 31,600
2010/12/03 527 535 524 530 46,100
2010/12/02 516 526 515 521 35,300
2010/12/01 499 511 493 508 74,700
2010/11/30 498 506 494 494 72,000
2010/11/29 497 509 485 497 91,400
2010/11/26 512 518 502 504 88,100
2010/11/25 520 526 516 517 103,300
2010/11/24 525 530 515 515 61,200
2010/11/22 541 543 526 532 33,900
2010/11/19 545 550 533 539 30,900
2010/11/18 531 543 526 541 33,800
2010/11/17 531 544 524 534 43,600
2010/11/16 526 533 513 531 28,500
2010/11/15 533 546 525 526 35,500
2010/11/12 552 552 534 537 27,700
2010/11/11 536 553 520 553 47,500
2010/11/10 520 538 510 536 49,200
2010/11/09 519 524 513 522 49,000
2010/11/08 513 523 505 523 124,000
2010/11/05 456 500 450 495 103,600
2010/11/04 459 471 459 464 29,800
2010/11/02 454 459 446 458 33,800
2010/11/01 479 485 455 459 50,100
2010/10/29 493 497 465 486 65,100
2010/10/28 506 506 493 496 62,600
2010/10/27 510 520 504 511 18,900
2010/10/26 511 531 507 511 19,800
2010/10/25 518 525 514 521 13,000
2010/10/22 518 525 511 522 9,500
2010/10/21 506 521 490 515 39,300
2010/10/20 519 519 502 512 25,200
2010/10/19 524 533 513 528 26,100
2010/10/18 517 536 511 529 16,300
2010/10/15 525 525 504 518 27,700
2010/10/14 533 539 532 532 21,900
2010/10/13 539 546 529 532 29,400
2010/10/12 570 572 538 538 71,100
2010/10/08 545 577 540 561 120,900
2010/10/07 524 541 524 540 34,500
2010/10/06 509 525 509 520 16,100
2010/10/05 502 522 488 508 29,500
2010/10/04 509 527 497 504 28,200
2010/10/01 532 532 507 509 38,900
2010/09/30 516 530 516 525 33,100
2010/09/29 508 520 508 520 22,800
2010/09/28 502 505 497 504 13,500
2010/09/27 493 501 490 501 25,300
2010/09/24 483 507 480 493 28,600
2010/09/22 499 499 489 489 13,800
2010/09/21 494 501 486 487 17,500
2010/09/17 483 493 480 486 23,400
2010/09/16 478 483 464 470 11,600
2010/09/15 465 488 464 477 15,900
2010/09/14 471 473 466 469 23,000
2010/09/13 485 485 475 476 23,900
2010/09/10 494 504 485 486 51,100
2010/09/09 481 497 481 495 22,400
2010/09/08 480 489 474 480 37,000
2010/09/07 465 481 465 479 19,300
2010/09/06 462 473 460 464 21,200
2010/09/03 455 467 453 454 17,800
2010/09/02 455 467 446 455 30,900
2010/09/01 462 462 444 454 43,700
2010/08/31 474 481 457 462 39,000
2010/08/30 490 490 475 480 27,300
2010/08/27 477 484 473 476 17,900
2010/08/26 474 493 468 481 38,200
2010/08/25 466 497 466 469 24,700
2010/08/24 472 475 463 475 25,400
2010/08/23 494 494 480 481 31,100
2010/08/20 503 507 490 494 53,700
2010/08/19 505 514 501 513 69,200
2010/08/18 513 514 504 508 18,000
2010/08/17 501 517 500 514 31,700
2010/08/16 500 502 490 501 19,100
2010/08/13 511 511 494 499 39,400
2010/08/12 500 514 500 514 21,900
2010/08/11 528 531 496 509 39,100
2010/08/10 550 550 535 536 32,000
2010/08/09 529 560 525 551 114,900
2010/08/06 509 529 505 520 59,100
2010/08/05 501 511 486 500 15,500
2010/08/04 511 516 495 496 20,500
2010/08/03 514 524 514 515 11,700
2010/08/02 514 525 506 510 23,800
2010/07/30 526 534 503 506 69,100
2010/07/29 541 541 534 534 23,200
2010/07/28 539 554 535 548 44,600
2010/07/27 533 540 526 533 18,300
2010/07/26 515 535 514 532 28,500
2010/07/23 512 515 507 511 22,200
2010/07/22 499 510 497 502 15,500
2010/07/21 511 511 497 505 15,100
2010/07/20 500 509 496 505 15,700
2010/07/16 503 514 501 508 19,400
2010/07/15 524 525 508 508 36,300
2010/07/14 526 538 523 528 31,400
2010/07/13 537 537 519 525 29,500
2010/07/12 539 541 530 531 44,400
2010/07/09 521 530 517 530 49,900
2010/07/08 521 529 518 525 86,500
2010/07/07 482 502 482 501 45,900
2010/07/06 487 489 478 488 48,600
2010/07/05 486 493 483 490 22,000
2010/07/02 495 495 487 489 8,700
2010/07/01 492 500 482 485 50,800
2010/06/30 476 493 472 491 38,300
2010/06/29 484 500 483 483 24,800
2010/06/28 492 498 487 489 14,500
2010/06/25 505 505 485 497 51,300
2010/06/24 510 517 510 510 12,800
2010/06/23 510 517 510 510 19,400
2010/06/22 518 521 513 518 41,700
2010/06/21 525 529 515 518 31,400
2010/06/18 521 521 512 515 29,400
2010/06/17 511 518 511 516 19,100
2010/06/16 519 519 508 510 40,200
2010/06/15 517 525 510 510 28,000
2010/06/14 521 526 509 514 76,600
2010/06/11 519 526 508 511 51,500
2010/06/10 517 521 510 513 45,200
2010/06/09 521 521 511 515 36,300
2010/06/08 538 538 528 528 24,100
2010/06/07 528 535 514 531 25,700
2010/06/04 542 550 536 537 28,100
2010/06/03 522 547 521 542 37,900
2010/06/02 520 533 515 520 26,600
2010/06/01 535 542 510 530 58,000
2010/05/31 518 554 515 532 71,400
2010/05/28 535 537 517 518 70,100
2010/05/27 517 518 506 515 67,300
2010/05/26 552 553 523 527 103,400
2010/05/25 559 566 555 560 24,200
2010/05/24 565 575 556 570 23,100
2010/05/21 574 578 560 564 43,300
2010/05/20 587 592 578 584 39,200
2010/05/19 572 591 572 586 63,400
2010/05/18 585 585 571 576 49,400
2010/05/17 585 586 571 581 78,600
2010/05/14 615 615 592 594 120,400
2010/05/13 635 636 607 615 128,300
2010/05/12 651 671 604 615 172,900
2010/05/11 721 721 651 651 98,900
2010/05/10 728 728 714 724 48,200
2010/05/07 702 729 701 726 51,500
2010/05/06 740 740 730 731 66,600
2010/04/30 740 767 730 764 78,300
2010/04/28 739 808 715 762 177,800
2010/04/27 748 751 736 745 28,200
2010/04/26 744 756 744 756 21,500
2010/04/23 740 748 733 744 17,000
2010/04/22 754 754 732 745 40,700
2010/04/21 745 754 737 748 34,200
2010/04/20 740 749 739 745 15,700
2010/04/19 740 748 734 740 26,300
2010/04/16 770 770 743 754 20,800
2010/04/15 763 780 763 769 17,100
2010/04/14 772 777 756 765 32,600
2010/04/13 785 786 765 772 27,700
2010/04/12 784 793 782 786 16,800
2010/04/09 772 786 771 784 31,800
2010/04/08 790 790 772 780 40,400
2010/04/07 783 789 776 788 29,600
2010/04/06 780 784 771 774 27,000
2010/04/05 780 786 771 779 16,400
2010/04/02 782 782 766 779 29,800
2010/04/01 779 780 771 777 31,400
2010/03/31 770 785 762 770 28,500
2010/03/30 754 769 739 769 34,300
2010/03/29 750 750 738 747 14,900
2010/03/26 739 753 734 752 42,000
2010/03/25 729 738 723 733 28,200
2010/03/24 734 738 721 734 21,900
2010/03/23 728 737 702 733 53,000
2010/03/19 743 743 727 739 22,800
2010/03/18 736 747 730 744 27,600
2010/03/17 733 742 725 742 31,600
2010/03/16 732 738 725 734 14,200
2010/03/15 740 740 725 737 17,100
2010/03/12 725 747 714 743 64,100
2010/03/11 738 740 722 740 25,500
2010/03/10 745 745 727 732 25,900
2010/03/09 735 740 729 740 37,500
2010/03/08 726 735 725 731 41,700
2010/03/05 711 720 710 719 28,400
2010/03/04 705 711 704 705 15,300
2010/03/03 701 713 700 711 15,100
2010/03/02 709 709 703 709 14,100
2010/03/01 704 710 699 706 45,400
2010/02/26 706 707 691 704 27,900
2010/02/25 700 707 693 700 44,300
2010/02/24 698 701 689 695 33,100
2010/02/23 704 704 687 699 27,900
2010/02/22 695 706 685 695 52,500
2010/02/19 695 695 680 688 22,500
2010/02/18 681 694 677 689 29,600
2010/02/17 690 694 685 690 18,600
2010/02/16 681 686 671 683 33,400
2010/02/15 685 694 682 684 8,700
2010/02/12 687 700 686 692 18,700
2010/02/10 699 699 682 685 27,200
2010/02/09 690 710 680 705 32,000
2010/02/08 703 703 684 696 51,100
2010/02/05 680 710 655 703 46,700
2010/02/04 715 745 680 713 74,300
2010/02/03 713 720 707 708 20,100
2010/02/02 685 698 681 692 12,900
2010/02/01 693 694 672 692 35,200
2010/01/29 702 716 701 703 25,800
2010/01/28 718 719 707 716 23,700
2010/01/27 719 719 708 709 23,700
2010/01/26 720 720 707 708 26,200
2010/01/25 722 732 719 720 31,300
2010/01/22 746 746 722 731 41,300
2010/01/21 717 750 710 746 29,300
2010/01/20 745 746 723 725 18,300
2010/01/19 740 745 736 739 16,500
2010/01/18 731 742 731 735 20,800
2010/01/15 726 749 725 746 71,600
2010/01/14 731 745 731 741 40,800
2010/01/13 731 756 718 746 85,300
2010/01/12 720 735 710 734 62,500
2010/01/08 706 711 676 709 56,500
2010/01/07 697 705 695 704 44,300
2010/01/06 679 693 673 691 49,100
2010/01/05 686 691 677 677 26,600
2010/01/04 686 696 651 676 18,100

このページの先頭へ