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
2020/12/30 482 482 472 479 35,600
2020/12/29 483 485 476 485 49,000
2020/12/28 489 492 474 482 47,900
2020/12/25 470 486 470 486 34,200
2020/12/24 472 473 467 472 22,000
2020/12/23 477 477 466 470 39,100
2020/12/22 478 480 471 477 47,500
2020/12/21 475 476 470 474 18,500
2020/12/18 476 478 471 475 32,900
2020/12/17 480 481 474 475 16,400
2020/12/16 489 489 478 480 28,800
2020/12/15 480 496 480 490 63,900
2020/12/14 474 482 474 481 49,200
2020/12/11 481 481 473 473 35,200
2020/12/10 490 490 480 481 61,700
2020/12/09 488 494 488 493 43,800
2020/12/08 483 489 478 489 100,300
2020/12/07 479 484 472 484 80,100
2020/12/04 470 478 469 478 58,600
2020/12/03 476 476 463 470 108,900
2020/12/02 468 477 461 476 77,500
2020/12/01 456 471 456 470 125,100
2020/11/30 464 466 457 462 91,400
2020/11/27 460 469 457 467 59,100
2020/11/26 457 461 452 460 50,600
2020/11/25 462 464 452 452 64,200
2020/11/24 462 462 455 460 41,300
2020/11/20 445 457 442 454 37,900
2020/11/19 448 449 441 443 54,800
2020/11/18 453 453 445 448 51,900
2020/11/17 457 460 447 453 49,600
2020/11/16 463 463 453 456 39,200
2020/11/13 468 468 456 457 25,400
2020/11/12 472 472 463 470 43,000
2020/11/11 476 476 464 471 53,000
2020/11/10 466 477 455 476 152,400
2020/11/09 456 458 447 458 129,700
2020/11/06 446 446 436 446 103,700
2020/11/05 459 461 438 440 237,400
2020/11/04 464 466 453 461 53,500
2020/11/02 475 477 445 462 255,200
2020/10/30 493 494 466 474 157,500
2020/10/29 497 500 492 495 16,400
2020/10/28 503 503 494 501 16,600
2020/10/27 497 504 493 503 20,500
2020/10/26 498 503 496 498 28,000
2020/10/23 502 502 493 498 16,500
2020/10/22 504 504 495 498 35,100
2020/10/21 497 502 496 500 15,000
2020/10/20 500 502 495 495 10,100
2020/10/19 493 501 492 500 28,100
2020/10/16 500 505 494 494 26,300
2020/10/15 506 508 497 500 35,500
2020/10/14 505 510 504 506 17,500
2020/10/13 508 508 503 506 24,000
2020/10/12 509 509 503 506 22,100
2020/10/09 512 512 504 508 21,100
2020/10/08 510 514 508 511 32,400
2020/10/07 512 512 507 511 22,200
2020/10/06 516 516 507 510 22,200
2020/10/05 504 514 504 514 30,600
2020/10/02 516 518 499 500 49,100
2020/09/30 524 526 513 513 42,600
2020/09/29 512 530 512 522 47,900
2020/09/28 515 520 514 518 62,100
2020/09/25 515 515 508 513 26,300
2020/09/24 515 515 508 515 32,900
2020/09/23 510 518 508 518 32,500
2020/09/18 512 514 509 513 30,800
2020/09/17 513 513 508 511 23,200
2020/09/16 510 513 506 513 20,300
2020/09/15 512 512 504 510 20,400
2020/09/14 510 514 506 512 35,200
2020/09/11 515 515 506 511 53,200
2020/09/10 510 511 506 510 35,400
2020/09/09 511 512 507 510 36,600
2020/09/08 508 512 504 512 48,400
2020/09/07 502 509 502 507 26,700
2020/09/04 503 506 500 501 20,800
2020/09/03 509 509 503 505 22,400
2020/09/02 505 507 501 506 22,700
2020/09/01 507 510 503 505 35,500
2020/08/31 509 517 509 511 13,900
2020/08/28 508 515 502 509 29,500
2020/08/27 507 508 503 508 14,300
2020/08/26 514 514 504 506 16,100
2020/08/25 509 514 506 514 35,900
2020/08/24 513 513 499 508 34,900
2020/08/21 508 511 505 509 22,000
2020/08/20 519 519 502 506 39,200
2020/08/19 525 526 516 520 17,500
2020/08/18 524 530 520 527 20,300
2020/08/17 528 535 519 519 38,100
2020/08/14 538 540 531 531 46,300
2020/08/13 558 560 540 548 45,000
2020/08/12 531 553 531 553 52,400
2020/08/11 505 540 505 540 49,600
2020/08/07 548 548 500 503 79,100
2020/08/06 548 552 536 544 29,200
2020/08/05 549 549 538 548 11,800
2020/08/04 544 554 540 551 25,000
2020/08/03 531 542 527 542 24,900
2020/07/31 542 542 518 519 20,900
2020/07/30 554 557 538 546 24,500
2020/07/29 573 573 551 552 13,600
2020/07/28 574 574 564 566 8,600
2020/07/27 573 577 560 577 16,800
2020/07/22 582 582 563 563 22,300
2020/07/21 574 579 568 578 15,900
2020/07/20 577 577 567 573 9,300
2020/07/17 577 577 565 575 18,100
2020/07/16 577 577 570 570 10,900
2020/07/15 575 579 565 572 25,200
2020/07/14 567 573 566 572 20,800
2020/07/13 553 568 553 563 22,000
2020/07/10 566 566 545 545 62,400
2020/07/09 567 569 551 565 43,900
2020/07/08 577 577 564 566 72,700
2020/07/07 563 579 556 577 58,000
2020/07/06 548 563 548 560 20,700
2020/07/03 544 548 535 548 18,300
2020/07/02 550 550 535 544 35,700
2020/07/01 566 566 535 540 77,600
2020/06/30 560 571 558 571 45,400
2020/06/29 549 559 542 554 49,700
2020/06/26 538 549 538 549 18,800
2020/06/25 532 538 528 535 15,400
2020/06/24 549 549 535 535 15,800
2020/06/23 537 550 531 550 28,400
2020/06/22 528 533 525 533 11,400
2020/06/19 532 532 521 527 22,700
2020/06/18 523 532 519 531 15,000
2020/06/17 535 535 515 519 29,100
2020/06/16 520 531 516 531 29,600
2020/06/15 536 536 501 501 94,000
2020/06/12 518 535 510 533 60,400
2020/06/11 553 554 528 528 33,200
2020/06/10 559 559 551 556 39,100
2020/06/09 581 581 557 569 66,500
2020/06/08 566 577 554 577 89,700
2020/06/05 528 554 525 553 125,700
2020/06/04 525 525 514 521 27,300
2020/06/03 520 521 514 521 16,100
2020/06/02 511 524 511 513 40,100
2020/06/01 520 522 511 514 37,500
2020/05/29 530 531 520 520 31,200
2020/05/28 530 537 525 532 54,700
2020/05/27 518 531 516 531 22,000
2020/05/26 519 523 516 517 31,900
2020/05/25 513 518 509 515 20,900
2020/05/22 526 526 507 511 24,800
2020/05/21 533 533 516 521 32,200
2020/05/20 503 523 491 523 77,500
2020/05/19 536 537 530 530 80,300
2020/05/18 524 533 520 528 23,800
2020/05/15 516 519 512 519 9,700
2020/05/14 524 524 512 512 12,400
2020/05/13 514 525 511 525 14,700
2020/05/12 527 529 516 520 14,400
2020/05/11 526 529 518 529 37,100
2020/05/08 525 525 510 525 31,700
2020/05/07 511 520 509 520 19,200
2020/05/01 513 514 507 511 29,700
2020/04/30 533 533 516 518 42,400
2020/04/28 524 529 512 528 19,300
2020/04/27 514 524 509 523 18,200
2020/04/24 514 514 507 512 13,400
2020/04/23 511 516 502 515 18,900
2020/04/22 515 515 502 511 21,000
2020/04/21 521 521 506 516 21,700
2020/04/20 528 534 519 531 8,400
2020/04/17 533 539 518 528 31,400
2020/04/16 504 533 501 533 21,600
2020/04/15 524 524 503 504 22,400
2020/04/14 515 521 505 520 13,100
2020/04/13 526 529 512 515 18,800
2020/04/10 531 536 511 536 39,600
2020/04/09 533 538 510 524 29,400
2020/04/08 522 540 510 537 49,600
2020/04/07 530 530 500 522 39,400
2020/04/06 480 512 478 512 33,800
2020/04/03 488 502 480 489 21,500
2020/04/02 513 522 492 492 41,900
2020/04/01 526 547 520 525 71,600
2020/03/31 551 561 527 535 38,600
2020/03/30 542 566 526 557 71,300
2020/03/27 590 595 563 577 92,100
2020/03/26 548 569 535 567 69,700
2020/03/25 529 545 515 545 56,800
2020/03/24 493 513 485 509 51,800
2020/03/23 477 490 445 476 75,800
2020/03/19 451 487 435 461 87,100
2020/03/18 457 474 443 443 79,300
2020/03/17 426 459 410 449 122,900
2020/03/16 463 468 437 441 107,700
2020/03/13 450 461 430 450 128,400
2020/03/12 480 482 458 465 66,300
2020/03/11 517 518 488 491 39,600
2020/03/10 489 512 466 512 82,400
2020/03/09 521 522 490 493 59,300
2020/03/06 539 545 531 536 48,500
2020/03/05 551 565 548 556 55,000
2020/03/04 524 549 524 541 40,500
2020/03/03 562 563 534 534 43,900
2020/03/02 522 553 520 546 88,700
2020/02/28 549 555 522 522 53,500
2020/02/27 568 574 558 560 39,200
2020/02/26 560 572 555 565 33,900
2020/02/25 571 582 564 568 53,200
2020/02/21 598 609 594 594 24,200
2020/02/20 614 620 598 600 30,300
2020/02/19 603 609 599 604 23,900
2020/02/18 621 622 599 602 34,900
2020/02/17 640 640 613 623 52,000
2020/02/14 647 648 625 640 46,800
2020/02/13 665 666 644 647 42,600
2020/02/12 679 684 670 670 41,500
2020/02/10 690 690 677 687 39,400
2020/02/07 712 725 677 696 80,600
2020/02/06 710 717 697 701 59,300
2020/02/05 697 707 691 706 19,500
2020/02/04 664 693 663 690 16,900
2020/02/03 665 671 660 668 25,500
2020/01/31 668 682 668 680 13,200
2020/01/30 676 684 658 670 28,800
2020/01/29 677 685 673 679 21,600
2020/01/28 676 684 665 675 27,500
2020/01/27 688 689 682 684 31,000
2020/01/24 705 705 696 700 25,800
2020/01/23 709 712 701 706 22,800
2020/01/22 723 723 710 711 38,200
2020/01/21 720 729 718 723 19,800
2020/01/20 711 723 710 717 21,600
2020/01/17 731 731 708 711 31,500
2020/01/16 754 754 719 719 47,500
2020/01/15 737 760 730 755 67,700
2020/01/14 736 737 721 737 49,400
2020/01/10 742 747 730 740 37,000
2020/01/09 724 742 724 742 29,700
2020/01/08 720 720 703 717 36,100
2020/01/07 698 728 697 725 48,000
2020/01/06 699 701 691 698 46,600

このページの先頭へ