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
2021/12/30 547 551 542 547 20,000
2021/12/29 543 547 542 547 29,000
2021/12/28 535 541 535 541 22,200
2021/12/27 534 534 527 534 27,800
2021/12/24 534 534 528 531 18,600
2021/12/23 535 535 529 529 16,900
2021/12/22 532 536 528 533 35,100
2021/12/21 533 536 528 532 22,800
2021/12/20 537 539 529 529 37,400
2021/12/17 535 540 534 538 24,100
2021/12/16 541 542 536 541 31,700
2021/12/15 530 540 530 538 23,500
2021/12/14 537 537 526 529 47,100
2021/12/13 544 544 534 539 48,000
2021/12/10 545 547 534 534 87,600
2021/12/09 540 544 536 543 46,300
2021/12/08 545 545 533 539 90,200
2021/12/07 537 543 530 543 81,900
2021/12/06 522 531 522 527 40,300
2021/12/03 511 524 507 524 57,300
2021/12/02 510 513 504 504 45,200
2021/12/01 508 514 502 510 107,400
2021/11/30 513 520 512 512 64,000
2021/11/29 510 512 503 505 56,900
2021/11/26 522 522 515 516 28,900
2021/11/25 526 529 521 522 20,600
2021/11/24 520 532 520 526 54,900
2021/11/22 518 520 516 519 17,300
2021/11/19 519 521 514 518 47,600
2021/11/18 518 525 517 520 41,400
2021/11/17 521 522 516 518 46,000
2021/11/16 526 526 519 520 44,700
2021/11/15 530 530 520 522 45,900
2021/11/12 516 528 516 528 30,600
2021/11/11 519 521 514 516 51,100
2021/11/10 530 531 518 519 73,500
2021/11/09 548 548 528 530 84,100
2021/11/08 560 560 542 545 90,600
2021/11/05 580 580 562 562 69,600
2021/11/04 571 585 566 580 132,800
2021/11/02 574 574 566 567 41,900
2021/11/01 563 575 559 575 94,100
2021/10/29 549 556 546 555 62,700
2021/10/28 546 552 542 551 34,800
2021/10/27 548 549 543 546 23,300
2021/10/26 543 553 543 545 30,000
2021/10/25 547 554 542 542 42,600
2021/10/22 547 551 545 546 18,500
2021/10/21 550 554 546 551 22,400
2021/10/20 557 558 549 550 28,000
2021/10/19 563 563 553 555 30,100
2021/10/18 552 563 550 563 45,000
2021/10/15 545 552 543 552 34,500
2021/10/14 540 541 535 540 25,800
2021/10/13 545 545 536 540 75,500
2021/10/12 551 551 545 548 18,900
2021/10/11 546 552 542 552 38,800
2021/10/08 552 558 547 548 47,300
2021/10/07 554 558 548 555 50,600
2021/10/06 550 560 546 554 72,600
2021/10/05 550 551 538 543 75,900
2021/10/04 572 572 552 553 77,500
2021/10/01 572 572 560 567 119,900
2021/09/30 600 600 581 582 55,700
2021/09/29 591 602 591 602 57,700
2021/09/28 596 606 584 604 72,600
2021/09/27 602 605 596 596 51,800
2021/09/24 599 600 588 600 62,500
2021/09/22 596 596 579 582 71,600
2021/09/21 600 601 589 598 69,700
2021/09/17 592 614 591 613 175,900
2021/09/16 597 597 585 589 79,500
2021/09/15 588 590 583 590 45,800
2021/09/14 589 593 583 590 57,700
2021/09/13 578 588 572 588 34,100
2021/09/10 566 576 554 576 113,900
2021/09/09 575 576 570 576 50,500
2021/09/08 574 576 566 576 54,900
2021/09/07 584 584 570 576 68,800
2021/09/06 572 588 568 583 112,400
2021/09/03 565 565 559 562 50,400
2021/09/02 569 569 559 561 22,200
2021/09/01 570 570 565 568 20,700
2021/08/31 559 571 556 571 51,400
2021/08/30 557 558 553 557 20,100
2021/08/27 545 553 545 553 21,500
2021/08/26 555 555 546 547 42,500
2021/08/25 562 564 552 555 46,400
2021/08/24 555 562 555 562 32,200
2021/08/23 557 560 553 553 21,800
2021/08/20 555 562 551 553 30,900
2021/08/19 560 560 553 554 34,800
2021/08/18 552 567 552 561 48,400
2021/08/17 558 558 544 544 28,000
2021/08/16 567 567 554 554 33,000
2021/08/13 569 569 561 564 37,400
2021/08/12 576 579 562 564 36,000
2021/08/11 567 575 563 575 76,000
2021/08/10 554 561 553 559 47,000
2021/08/06 554 564 551 558 106,200
2021/08/05 543 543 535 541 21,400
2021/08/04 542 542 533 538 49,800
2021/08/03 547 547 539 542 36,800
2021/08/02 548 551 545 548 43,000
2021/07/30 549 549 539 541 23,800
2021/07/29 547 549 540 549 23,700
2021/07/28 540 545 539 542 13,400
2021/07/27 540 540 536 540 27,200
2021/07/26 546 546 538 540 26,000
2021/07/21 535 543 534 537 18,600
2021/07/20 528 533 525 530 27,600
2021/07/19 539 539 529 529 42,900
2021/07/16 543 543 538 538 19,700
2021/07/15 552 552 542 543 33,400
2021/07/14 551 560 550 552 44,000
2021/07/13 551 552 545 552 39,800
2021/07/12 545 551 542 550 93,400
2021/07/09 530 537 522 535 79,600
2021/07/08 542 542 536 536 98,700
2021/07/07 542 548 540 545 52,800
2021/07/06 545 545 542 545 31,300
2021/07/05 539 546 537 542 49,700
2021/07/02 536 537 535 537 29,000
2021/07/01 534 537 530 534 87,300
2021/06/30 532 541 531 539 53,900
2021/06/29 537 537 527 527 44,000
2021/06/28 530 539 530 538 74,200
2021/06/25 525 528 525 526 30,100
2021/06/24 518 524 517 524 54,600
2021/06/23 515 516 512 516 42,200
2021/06/22 516 517 511 514 35,700
2021/06/21 512 512 505 506 63,200
2021/06/18 522 522 512 515 57,500
2021/06/17 525 525 517 517 22,400
2021/06/16 523 525 521 525 32,000
2021/06/15 523 525 518 522 46,300
2021/06/14 523 524 517 522 51,800
2021/06/11 520 524 515 519 64,600
2021/06/10 516 522 513 517 68,000
2021/06/09 519 526 517 519 69,900
2021/06/08 518 520 513 520 45,600
2021/06/07 523 523 515 519 36,900
2021/06/04 517 520 515 518 40,300
2021/06/03 515 520 513 518 34,700
2021/06/02 523 526 510 513 92,600
2021/06/01 523 528 520 523 41,200
2021/05/31 524 526 518 522 28,500
2021/05/28 520 524 518 522 65,400
2021/05/27 528 530 518 518 44,900
2021/05/26 523 526 520 524 39,700
2021/05/25 536 537 521 523 42,700
2021/05/24 534 538 533 533 29,000
2021/05/21 541 541 533 534 37,200
2021/05/20 539 547 535 536 28,400
2021/05/19 540 540 531 533 53,300
2021/05/18 531 544 531 544 68,900
2021/05/17 515 533 515 529 83,400
2021/05/14 520 529 515 515 77,300
2021/05/13 516 521 501 508 162,800
2021/05/12 541 544 526 528 100,800
2021/05/11 554 556 550 551 41,100
2021/05/10 549 557 548 557 76,400
2021/05/07 547 554 545 550 45,900
2021/05/06 538 546 534 542 50,400
2021/04/30 540 546 533 533 64,700
2021/04/28 547 556 543 543 38,600
2021/04/27 544 552 542 546 49,700
2021/04/26 550 556 542 543 64,600
2021/04/23 545 562 545 554 68,200
2021/04/22 556 557 544 544 110,500
2021/04/21 575 579 551 552 291,000
2021/04/20 571 587 571 581 301,200
2021/04/19 597 600 572 587 1,097,900
2021/04/16 532 532 526 529 28,400
2021/04/15 529 533 527 530 25,600
2021/04/14 533 533 525 530 26,500
2021/04/13 528 537 528 531 18,100
2021/04/12 525 532 522 531 34,300
2021/04/09 524 530 520 525 40,700
2021/04/08 536 536 522 523 51,300
2021/04/07 530 544 530 544 37,500
2021/04/06 540 540 527 527 30,600
2021/04/05 536 545 533 540 42,900
2021/04/02 531 541 530 541 44,400
2021/04/01 544 547 526 526 68,000
2021/03/31 553 555 542 543 56,300
2021/03/30 568 568 550 555 79,700
2021/03/29 570 574 565 574 97,000
2021/03/26 555 564 554 564 42,500
2021/03/25 546 550 542 550 29,800
2021/03/24 551 551 540 542 88,200
2021/03/23 561 563 553 553 88,000
2021/03/22 556 559 552 557 68,200
2021/03/19 548 554 546 554 56,600
2021/03/18 546 550 544 550 59,200
2021/03/17 545 548 542 548 27,800
2021/03/16 538 545 538 545 33,900
2021/03/15 535 543 530 542 94,100
2021/03/12 536 536 527 530 68,000
2021/03/11 534 546 525 541 91,700
2021/03/10 515 533 512 530 135,300
2021/03/09 515 520 511 513 91,500
2021/03/08 519 519 510 515 73,300
2021/03/05 519 519 507 516 43,400
2021/03/04 505 520 505 518 72,100
2021/03/03 504 511 504 505 67,500
2021/03/02 506 509 504 508 56,400
2021/03/01 508 510 503 510 46,900
2021/02/26 505 511 501 502 79,600
2021/02/25 513 516 506 509 67,100
2021/02/24 512 512 504 506 41,100
2021/02/22 507 512 506 510 34,200
2021/02/19 515 515 500 506 70,000
2021/02/18 515 522 512 520 77,400
2021/02/17 507 515 505 513 83,100
2021/02/16 506 507 500 502 69,200
2021/02/15 500 504 496 501 39,800
2021/02/12 499 502 494 496 59,200
2021/02/10 500 500 493 494 97,600
2021/02/09 514 514 494 502 93,600
2021/02/08 510 515 506 510 119,100
2021/02/05 505 511 493 510 171,100
2021/02/04 495 502 485 500 150,000
2021/02/03 467 489 466 488 177,600
2021/02/02 457 466 457 462 57,500
2021/02/01 456 459 447 456 100,200
2021/01/29 467 467 458 459 58,500
2021/01/28 454 470 454 467 86,100
2021/01/27 462 470 461 466 65,300
2021/01/26 462 464 452 459 118,600
2021/01/25 463 472 461 469 48,400
2021/01/22 465 466 461 461 78,300
2021/01/21 469 469 464 466 62,100
2021/01/20 474 476 468 468 49,300
2021/01/19 479 483 474 474 18,600
2021/01/18 480 483 476 479 20,600
2021/01/15 480 483 478 478 18,500
2021/01/14 490 490 480 480 41,200
2021/01/13 489 490 481 490 47,300
2021/01/12 481 488 476 486 69,000
2021/01/08 481 484 476 483 56,200
2021/01/07 480 482 477 480 33,100
2021/01/06 470 479 470 478 23,400
2021/01/05 466 471 464 470 24,600
2021/01/04 476 476 462 466 51,800

このページの先頭へ