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
2014/12/30 875 881 875 878 18,200
2014/12/29 880 882 868 881 79,600
2014/12/26 865 874 863 873 19,700
2014/12/25 876 876 868 873 31,600
2014/12/24 876 883 860 872 82,000
2014/12/22 866 875 862 872 51,900
2014/12/19 860 867 860 866 49,600
2014/12/18 854 859 851 855 39,400
2014/12/17 848 855 835 836 70,700
2014/12/16 846 855 842 852 69,400
2014/12/15 854 855 843 850 63,700
2014/12/12 852 858 848 848 59,500
2014/12/11 835 847 827 845 44,800
2014/12/10 851 855 838 841 88,600
2014/12/09 860 866 846 854 97,900
2014/12/08 867 870 860 868 73,000
2014/12/05 846 865 841 865 126,800
2014/12/04 838 843 831 841 52,900
2014/12/03 855 855 825 830 94,000
2014/12/02 836 849 835 847 93,900
2014/12/01 829 839 821 839 126,200
2014/11/28 823 829 819 829 81,100
2014/11/27 828 828 813 815 71,400
2014/11/26 821 829 818 822 69,900
2014/11/25 823 827 814 815 64,700
2014/11/21 812 820 803 811 54,500
2014/11/20 822 827 817 818 62,500
2014/11/19 845 845 816 817 98,500
2014/11/18 839 849 831 837 82,200
2014/11/17 855 862 833 835 60,500
2014/11/14 872 872 850 855 80,400
2014/11/13 858 870 858 866 49,200
2014/11/12 860 869 855 857 53,400
2014/11/11 874 874 851 856 78,000
2014/11/10 900 900 861 869 125,900
2014/11/07 952 962 884 906 141,300
2014/11/06 974 980 966 967 25,600
2014/11/05 968 975 966 969 36,500
2014/11/04 994 997 967 977 45,500
2014/10/31 945 975 937 968 75,600
2014/10/30 935 948 935 940 52,500
2014/10/29 935 951 928 947 38,100
2014/10/28 931 939 920 924 14,200
2014/10/27 932 940 920 939 17,200
2014/10/24 947 947 925 932 20,300
2014/10/23 931 939 927 936 19,000
2014/10/22 923 946 923 946 17,500
2014/10/21 921 921 903 911 25,100
2014/10/20 899 918 895 912 35,900
2014/10/17 895 912 866 882 44,700
2014/10/16 879 895 875 882 28,800
2014/10/15 886 918 886 900 34,000
2014/10/14 886 904 870 886 40,900
2014/10/10 910 923 890 901 43,500
2014/10/09 935 938 914 919 19,700
2014/10/08 924 939 923 930 24,800
2014/10/07 946 948 936 939 28,200
2014/10/06 935 951 935 946 16,700
2014/10/03 918 935 916 932 20,800
2014/10/02 931 948 923 928 45,700
2014/10/01 948 956 940 952 53,500
2014/09/30 945 956 932 949 29,500
2014/09/29 945 950 938 948 14,600
2014/09/26 935 956 935 946 14,500
2014/09/25 945 954 941 954 21,400
2014/09/24 930 944 929 937 21,300
2014/09/22 941 956 935 937 37,700
2014/09/19 927 956 927 956 43,400
2014/09/18 933 939 916 927 57,800
2014/09/17 950 950 938 939 16,300
2014/09/16 955 955 943 947 11,500
2014/09/12 956 960 945 952 84,200
2014/09/11 948 948 935 944 17,600
2014/09/10 930 949 900 945 48,100
2014/09/09 950 950 934 936 23,800
2014/09/08 937 948 929 938 28,200
2014/09/05 950 950 932 947 26,600
2014/09/04 950 958 935 938 36,000
2014/09/03 964 964 954 959 21,700
2014/09/02 964 965 958 964 22,300
2014/09/01 958 962 952 962 20,000
2014/08/29 947 965 927 961 53,900
2014/08/28 945 952 935 942 28,300
2014/08/27 958 958 939 951 14,700
2014/08/26 948 962 942 959 62,300
2014/08/25 948 948 937 944 7,700
2014/08/22 950 950 934 940 26,900
2014/08/21 947 953 941 950 32,600
2014/08/20 955 960 951 956 23,600
2014/08/19 944 955 938 954 31,900
2014/08/18 948 957 942 948 17,400
2014/08/15 930 952 929 947 45,100
2014/08/14 920 936 920 929 19,400
2014/08/13 929 937 916 919 53,900
2014/08/12 920 920 908 914 20,000
2014/08/11 917 924 899 911 63,700
2014/08/08 903 909 883 893 49,800
2014/08/07 908 920 898 912 69,700
2014/08/06 933 945 919 938 40,800
2014/08/05 935 942 921 932 35,200
2014/08/04 920 935 916 926 47,800
2014/08/01 937 941 927 931 40,700
2014/07/31 959 962 952 952 19,300
2014/07/30 955 964 955 959 17,600
2014/07/29 962 965 958 965 18,000
2014/07/28 960 961 951 959 10,200
2014/07/25 957 960 948 959 30,200
2014/07/24 955 960 953 956 31,000
2014/07/23 945 955 941 953 45,500
2014/07/22 928 952 927 941 50,800
2014/07/18 915 916 906 908 20,400
2014/07/17 911 928 909 919 24,000
2014/07/16 915 924 910 915 25,100
2014/07/15 931 934 917 923 23,900
2014/07/14 905 928 903 926 21,600
2014/07/11 920 921 901 915 38,600
2014/07/10 950 950 917 924 65,300
2014/07/09 927 935 922 935 45,500
2014/07/08 939 939 918 930 68,600
2014/07/07 922 940 919 938 40,100
2014/07/04 908 925 903 919 33,500
2014/07/03 898 899 891 897 14,300
2014/07/02 898 902 889 891 35,500
2014/07/01 912 918 898 902 65,100
2014/06/30 895 915 870 908 52,500
2014/06/27 879 883 871 880 37,700
2014/06/26 892 892 878 878 23,900
2014/06/25 885 887 878 878 19,200
2014/06/24 892 893 881 886 29,400
2014/06/23 884 894 884 888 50,000
2014/06/20 894 902 884 895 46,600
2014/06/19 881 888 876 886 32,900
2014/06/18 875 884 869 881 26,000
2014/06/17 881 881 856 864 42,000
2014/06/16 894 894 857 870 47,700
2014/06/13 886 886 869 886 56,400
2014/06/12 878 884 871 882 25,200
2014/06/11 890 890 873 886 17,900
2014/06/10 888 891 878 885 32,100
2014/06/09 906 908 887 896 38,900
2014/06/06 895 909 886 906 60,900
2014/06/05 891 891 875 884 15,800
2014/06/04 875 887 872 880 20,000
2014/06/03 895 895 880 888 9,100
2014/06/02 880 885 872 885 29,400
2014/05/30 869 875 859 869 18,000
2014/05/29 869 875 865 868 18,100
2014/05/28 893 893 868 883 24,900
2014/05/27 886 892 876 878 17,400
2014/05/26 888 888 876 882 30,700
2014/05/23 875 880 841 874 35,000
2014/05/22 863 880 836 874 48,600
2014/05/21 818 848 801 848 58,100
2014/05/20 817 841 812 812 53,500
2014/05/19 850 852 808 809 63,200
2014/05/16 859 872 848 860 40,400
2014/05/15 875 883 857 874 36,300
2014/05/14 885 893 867 890 48,700
2014/05/13 901 901 877 884 70,800
2014/05/12 899 900 872 873 82,100
2014/05/09 860 929 860 899 138,100
2014/05/08 881 885 869 870 64,600
2014/05/07 911 916 861 866 109,400
2014/05/02 925 929 903 926 46,800
2014/05/01 937 941 913 919 58,300
2014/04/30 950 957 928 931 47,500
2014/04/28 936 960 936 947 42,300
2014/04/25 950 970 937 951 26,400
2014/04/24 938 949 938 942 18,400
2014/04/23 930 949 927 946 50,900
2014/04/22 947 962 929 929 57,800
2014/04/21 935 953 935 940 31,500
2014/04/18 960 965 925 945 61,500
2014/04/17 979 979 960 971 35,900
2014/04/16 950 967 939 959 45,100
2014/04/15 912 949 912 935 54,100
2014/04/14 892 927 892 912 38,000
2014/04/11 901 914 892 901 67,300
2014/04/10 944 959 923 932 33,100
2014/04/09 945 953 932 944 51,100
2014/04/08 985 989 958 964 60,900
2014/04/07 978 995 973 985 75,700
2014/04/04 980 1,006 979 984 71,800
2014/04/03 989 1,010 971 979 143,100
2014/04/02 1,026 1,029 996 997 144,300
2014/04/01 1,031 1,036 1,015 1,026 131,400
2014/03/31 1,025 1,045 999 1,036 170,100
2014/03/28 989 1,027 965 1,023 204,200
2014/03/27 950 990 933 986 143,800
2014/03/26 951 961 936 942 133,500
2014/03/25 937 963 931 936 152,500
2014/03/24 870 933 867 931 131,000
2014/03/20 872 886 843 855 72,900
2014/03/19 888 899 861 870 55,800
2014/03/18 859 914 855 887 71,200
2014/03/17 835 851 830 836 51,200
2014/03/14 861 877 849 850 117,100
2014/03/13 909 912 888 889 47,800
2014/03/12 921 923 906 915 36,100
2014/03/11 913 940 913 922 40,400
2014/03/10 942 942 914 917 59,200
2014/03/07 920 942 920 933 98,500
2014/03/06 920 920 906 911 52,100
2014/03/05 882 913 882 912 107,800
2014/03/04 845 891 845 878 98,200
2014/03/03 852 863 841 860 80,000
2014/02/28 860 886 855 882 180,100
2014/02/27 815 844 804 837 118,300
2014/02/26 828 830 814 815 69,500
2014/02/25 823 834 823 833 65,700
2014/02/24 822 838 812 818 84,900
2014/02/21 829 841 829 837 54,300
2014/02/20 839 839 816 823 51,200
2014/02/19 829 842 818 839 68,100
2014/02/18 820 835 805 829 55,700
2014/02/17 818 835 802 827 51,900
2014/02/14 823 826 802 810 74,800
2014/02/13 845 853 821 823 104,000
2014/02/12 851 853 845 852 92,200
2014/02/10 889 889 840 842 158,400
2014/02/07 894 894 852 876 141,700
2014/02/06 829 915 822 849 193,100
2014/02/05 806 830 792 810 59,500
2014/02/04 858 858 791 804 57,300
2014/02/03 896 899 862 873 31,300
2014/01/31 891 905 879 898 28,900
2014/01/30 895 902 881 887 27,800
2014/01/29 884 925 884 916 31,100
2014/01/28 876 921 876 882 36,300
2014/01/27 900 908 883 884 42,900
2014/01/24 912 928 901 903 52,100
2014/01/23 970 974 933 936 41,700
2014/01/22 983 983 958 963 19,700
2014/01/21 985 985 972 976 20,100
2014/01/20 988 992 980 984 20,500
2014/01/17 964 993 964 988 42,100
2014/01/16 999 1,010 947 956 57,700
2014/01/15 945 1,010 934 1,002 125,200
2014/01/14 924 939 909 923 42,200
2014/01/10 920 929 906 926 39,700
2014/01/09 933 934 919 931 42,700
2014/01/08 941 942 916 927 99,200
2014/01/07 955 959 940 946 32,100
2014/01/06 959 978 952 954 48,800

このページの先頭へ