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 |
---|---|---|---|---|---|
2023/12/29 | 679 | 685 | 679 | 685 | 29,800 |
2023/12/28 | 677 | 680 | 675 | 679 | 42,600 |
2023/12/27 | 673 | 679 | 672 | 678 | 33,200 |
2023/12/26 | 671 | 675 | 669 | 671 | 27,000 |
2023/12/25 | 675 | 676 | 668 | 671 | 42,500 |
2023/12/22 | 672 | 674 | 671 | 674 | 38,600 |
2023/12/21 | 664 | 668 | 662 | 666 | 19,100 |
2023/12/20 | 670 | 671 | 664 | 666 | 38,000 |
2023/12/19 | 664 | 666 | 658 | 666 | 26,000 |
2023/12/18 | 663 | 665 | 654 | 662 | 70,000 |
2023/12/15 | 667 | 671 | 664 | 665 | 62,900 |
2023/12/14 | 669 | 672 | 659 | 662 | 66,400 |
2023/12/13 | 669 | 673 | 667 | 669 | 38,700 |
2023/12/12 | 687 | 687 | 667 | 669 | 124,800 |
2023/12/11 | 676 | 682 | 673 | 679 | 104,200 |
2023/12/08 | 675 | 675 | 666 | 668 | 197,000 |
2023/12/07 | 686 | 688 | 681 | 684 | 49,700 |
2023/12/06 | 685 | 694 | 685 | 688 | 57,100 |
2023/12/05 | 695 | 700 | 686 | 686 | 68,200 |
2023/12/04 | 693 | 696 | 688 | 692 | 40,700 |
2023/12/01 | 692 | 699 | 692 | 693 | 80,900 |
2023/11/30 | 689 | 696 | 684 | 696 | 52,900 |
2023/11/29 | 688 | 693 | 686 | 689 | 44,900 |
2023/11/28 | 683 | 686 | 680 | 685 | 42,200 |
2023/11/27 | 680 | 688 | 680 | 681 | 36,400 |
2023/11/24 | 678 | 678 | 673 | 676 | 27,700 |
2023/11/22 | 673 | 679 | 671 | 671 | 28,100 |
2023/11/21 | 671 | 677 | 671 | 673 | 44,400 |
2023/11/20 | 680 | 684 | 672 | 672 | 45,400 |
2023/11/17 | 670 | 681 | 670 | 681 | 32,900 |
2023/11/16 | 675 | 675 | 667 | 671 | 35,100 |
2023/11/15 | 672 | 675 | 667 | 671 | 33,500 |
2023/11/14 | 679 | 679 | 669 | 670 | 33,100 |
2023/11/13 | 686 | 686 | 673 | 675 | 47,100 |
2023/11/10 | 686 | 686 | 676 | 683 | 63,600 |
2023/11/09 | 675 | 684 | 675 | 683 | 59,900 |
2023/11/08 | 703 | 714 | 665 | 668 | 161,700 |
2023/11/07 | 694 | 698 | 689 | 691 | 47,700 |
2023/11/06 | 696 | 698 | 691 | 694 | 32,800 |
2023/11/02 | 697 | 697 | 689 | 693 | 44,200 |
2023/11/01 | 704 | 704 | 689 | 692 | 82,400 |
2023/10/31 | 694 | 702 | 687 | 700 | 51,900 |
2023/10/30 | 698 | 698 | 685 | 692 | 193,300 |
2023/10/27 | 690 | 699 | 689 | 698 | 51,600 |
2023/10/26 | 680 | 689 | 679 | 686 | 58,500 |
2023/10/25 | 681 | 686 | 679 | 679 | 39,300 |
2023/10/24 | 684 | 684 | 666 | 681 | 55,900 |
2023/10/23 | 685 | 688 | 679 | 679 | 44,500 |
2023/10/20 | 680 | 689 | 679 | 688 | 32,800 |
2023/10/19 | 684 | 689 | 681 | 682 | 28,900 |
2023/10/18 | 691 | 691 | 683 | 689 | 36,800 |
2023/10/17 | 687 | 691 | 683 | 687 | 47,200 |
2023/10/16 | 698 | 699 | 680 | 686 | 81,300 |
2023/10/13 | 701 | 703 | 695 | 698 | 43,200 |
2023/10/12 | 704 | 708 | 699 | 706 | 35,300 |
2023/10/11 | 710 | 711 | 704 | 704 | 67,600 |
2023/10/10 | 718 | 723 | 713 | 716 | 70,200 |
2023/10/06 | 696 | 712 | 696 | 709 | 30,200 |
2023/10/05 | 684 | 699 | 684 | 696 | 37,500 |
2023/10/04 | 689 | 692 | 683 | 683 | 58,800 |
2023/10/03 | 710 | 710 | 696 | 696 | 40,800 |
2023/10/02 | 720 | 727 | 710 | 710 | 46,600 |
2023/09/29 | 730 | 730 | 716 | 718 | 41,400 |
2023/09/28 | 722 | 737 | 722 | 730 | 49,100 |
2023/09/27 | 732 | 743 | 724 | 743 | 61,000 |
2023/09/26 | 735 | 737 | 725 | 732 | 54,300 |
2023/09/25 | 735 | 741 | 728 | 737 | 39,300 |
2023/09/22 | 725 | 732 | 720 | 729 | 43,600 |
2023/09/21 | 726 | 734 | 725 | 727 | 33,300 |
2023/09/20 | 735 | 736 | 726 | 729 | 50,000 |
2023/09/19 | 728 | 735 | 725 | 735 | 56,800 |
2023/09/15 | 726 | 735 | 722 | 733 | 68,500 |
2023/09/14 | 721 | 724 | 716 | 723 | 51,300 |
2023/09/13 | 730 | 730 | 715 | 719 | 54,500 |
2023/09/12 | 724 | 730 | 722 | 726 | 34,600 |
2023/09/11 | 725 | 727 | 718 | 726 | 41,400 |
2023/09/08 | 720 | 726 | 715 | 719 | 47,900 |
2023/09/07 | 727 | 730 | 722 | 725 | 34,300 |
2023/09/06 | 725 | 728 | 722 | 726 | 22,600 |
2023/09/05 | 725 | 729 | 721 | 728 | 33,700 |
2023/09/04 | 719 | 726 | 716 | 726 | 48,700 |
2023/09/01 | 711 | 715 | 708 | 715 | 34,600 |
2023/08/31 | 710 | 714 | 708 | 712 | 33,900 |
2023/08/30 | 709 | 713 | 704 | 710 | 46,000 |
2023/08/29 | 701 | 703 | 696 | 703 | 32,300 |
2023/08/28 | 687 | 700 | 687 | 700 | 26,200 |
2023/08/25 | 689 | 690 | 685 | 686 | 16,400 |
2023/08/24 | 686 | 693 | 685 | 691 | 20,600 |
2023/08/23 | 681 | 688 | 681 | 688 | 14,300 |
2023/08/22 | 686 | 686 | 677 | 685 | 22,300 |
2023/08/21 | 682 | 685 | 680 | 680 | 13,400 |
2023/08/18 | 681 | 687 | 678 | 682 | 38,300 |
2023/08/17 | 693 | 693 | 677 | 691 | 40,500 |
2023/08/16 | 695 | 699 | 688 | 688 | 23,300 |
2023/08/15 | 695 | 699 | 693 | 699 | 23,800 |
2023/08/14 | 699 | 700 | 691 | 695 | 34,700 |
2023/08/10 | 694 | 699 | 688 | 698 | 36,500 |
2023/08/09 | 690 | 693 | 681 | 692 | 45,800 |
2023/08/08 | 694 | 701 | 690 | 693 | 51,300 |
2023/08/07 | 685 | 696 | 672 | 689 | 105,000 |
2023/08/04 | 700 | 705 | 685 | 693 | 85,600 |
2023/08/03 | 723 | 723 | 697 | 700 | 68,500 |
2023/08/02 | 727 | 731 | 722 | 724 | 35,200 |
2023/08/01 | 737 | 739 | 734 | 734 | 40,500 |
2023/07/31 | 746 | 748 | 737 | 740 | 68,500 |
2023/07/28 | 730 | 738 | 722 | 737 | 54,000 |
2023/07/27 | 727 | 735 | 725 | 734 | 27,000 |
2023/07/26 | 727 | 732 | 722 | 731 | 31,200 |
2023/07/25 | 739 | 742 | 726 | 727 | 64,400 |
2023/07/24 | 730 | 738 | 724 | 738 | 41,500 |
2023/07/21 | 724 | 730 | 720 | 720 | 36,700 |
2023/07/20 | 723 | 729 | 722 | 724 | 24,200 |
2023/07/19 | 713 | 723 | 704 | 723 | 46,200 |
2023/07/18 | 702 | 710 | 702 | 708 | 21,800 |
2023/07/14 | 717 | 718 | 700 | 700 | 29,500 |
2023/07/13 | 707 | 717 | 705 | 710 | 34,500 |
2023/07/12 | 721 | 725 | 709 | 710 | 35,900 |
2023/07/11 | 728 | 736 | 721 | 724 | 32,600 |
2023/07/10 | 733 | 734 | 725 | 728 | 121,500 |
2023/07/07 | 722 | 731 | 715 | 729 | 65,300 |
2023/07/06 | 726 | 730 | 722 | 725 | 41,000 |
2023/07/05 | 726 | 733 | 724 | 730 | 31,700 |
2023/07/04 | 736 | 739 | 731 | 731 | 55,100 |
2023/07/03 | 746 | 748 | 736 | 736 | 93,600 |
2023/06/30 | 730 | 739 | 728 | 738 | 63,700 |
2023/06/29 | 735 | 737 | 728 | 731 | 69,200 |
2023/06/28 | 724 | 733 | 722 | 733 | 48,700 |
2023/06/27 | 715 | 723 | 709 | 719 | 39,500 |
2023/06/26 | 718 | 721 | 704 | 712 | 36,200 |
2023/06/23 | 726 | 731 | 714 | 720 | 57,100 |
2023/06/22 | 721 | 727 | 721 | 725 | 58,700 |
2023/06/21 | 712 | 723 | 709 | 719 | 62,900 |
2023/06/20 | 705 | 714 | 703 | 709 | 57,800 |
2023/06/19 | 698 | 712 | 691 | 711 | 99,500 |
2023/06/16 | 694 | 697 | 690 | 695 | 41,100 |
2023/06/15 | 692 | 698 | 689 | 693 | 36,000 |
2023/06/14 | 692 | 692 | 685 | 688 | 41,000 |
2023/06/13 | 688 | 688 | 682 | 684 | 55,900 |
2023/06/12 | 678 | 684 | 676 | 684 | 40,800 |
2023/06/09 | 674 | 679 | 670 | 675 | 55,500 |
2023/06/08 | 674 | 677 | 664 | 667 | 64,500 |
2023/06/07 | 685 | 688 | 669 | 673 | 86,500 |
2023/06/06 | 670 | 684 | 670 | 684 | 74,200 |
2023/06/05 | 672 | 674 | 667 | 673 | 50,600 |
2023/06/02 | 642 | 665 | 642 | 661 | 61,000 |
2023/06/01 | 640 | 644 | 637 | 641 | 62,900 |
2023/05/31 | 655 | 657 | 640 | 645 | 92,200 |
2023/05/30 | 667 | 667 | 655 | 662 | 66,400 |
2023/05/29 | 665 | 673 | 663 | 670 | 67,500 |
2023/05/26 | 671 | 672 | 657 | 659 | 63,300 |
2023/05/25 | 681 | 681 | 669 | 675 | 84,700 |
2023/05/24 | 688 | 692 | 681 | 684 | 48,900 |
2023/05/23 | 703 | 703 | 686 | 691 | 56,300 |
2023/05/22 | 692 | 699 | 688 | 698 | 27,700 |
2023/05/19 | 709 | 709 | 693 | 694 | 64,900 |
2023/05/18 | 712 | 712 | 702 | 705 | 41,100 |
2023/05/17 | 701 | 709 | 700 | 707 | 27,700 |
2023/05/16 | 706 | 706 | 696 | 702 | 39,200 |
2023/05/15 | 703 | 710 | 697 | 701 | 48,200 |
2023/05/12 | 704 | 710 | 697 | 701 | 59,100 |
2023/05/11 | 720 | 723 | 706 | 709 | 68,700 |
2023/05/10 | 737 | 737 | 707 | 715 | 192,000 |
2023/05/09 | 748 | 752 | 745 | 747 | 76,400 |
2023/05/08 | 740 | 747 | 739 | 743 | 51,000 |
2023/05/02 | 754 | 754 | 737 | 740 | 45,600 |
2023/05/01 | 759 | 760 | 749 | 754 | 40,100 |
2023/04/28 | 748 | 758 | 746 | 758 | 74,700 |
2023/04/27 | 741 | 744 | 736 | 737 | 43,200 |
2023/04/26 | 746 | 749 | 735 | 746 | 46,200 |
2023/04/25 | 737 | 759 | 736 | 752 | 106,700 |
2023/04/24 | 734 | 737 | 725 | 731 | 33,400 |
2023/04/21 | 722 | 753 | 722 | 738 | 126,700 |
2023/04/20 | 710 | 728 | 707 | 721 | 58,400 |
2023/04/19 | 720 | 725 | 704 | 714 | 71,800 |
2023/04/18 | 714 | 747 | 712 | 733 | 129,200 |
2023/04/17 | 724 | 726 | 712 | 720 | 20,400 |
2023/04/14 | 718 | 731 | 717 | 724 | 32,300 |
2023/04/13 | 729 | 743 | 716 | 716 | 70,600 |
2023/04/12 | 715 | 750 | 707 | 734 | 121,000 |
2023/04/11 | 686 | 718 | 679 | 718 | 136,200 |
2023/04/10 | 685 | 687 | 674 | 687 | 42,600 |
2023/04/07 | 679 | 689 | 679 | 684 | 26,100 |
2023/04/06 | 681 | 683 | 673 | 674 | 32,400 |
2023/04/05 | 701 | 701 | 682 | 682 | 44,300 |
2023/04/04 | 705 | 709 | 698 | 707 | 46,500 |
2023/04/03 | 695 | 712 | 693 | 712 | 61,400 |
2023/03/31 | 681 | 699 | 680 | 691 | 65,200 |
2023/03/30 | 662 | 676 | 662 | 676 | 43,500 |
2023/03/29 | 671 | 680 | 669 | 679 | 60,800 |
2023/03/28 | 669 | 669 | 659 | 664 | 58,800 |
2023/03/27 | 677 | 678 | 666 | 669 | 39,700 |
2023/03/24 | 669 | 679 | 663 | 672 | 26,700 |
2023/03/23 | 667 | 673 | 660 | 670 | 21,300 |
2023/03/22 | 677 | 681 | 671 | 674 | 27,800 |
2023/03/20 | 673 | 673 | 654 | 659 | 45,000 |
2023/03/17 | 678 | 689 | 674 | 676 | 37,900 |
2023/03/16 | 679 | 681 | 670 | 678 | 36,100 |
2023/03/15 | 678 | 697 | 678 | 695 | 52,500 |
2023/03/14 | 685 | 690 | 665 | 668 | 76,200 |
2023/03/13 | 712 | 712 | 691 | 700 | 40,500 |
2023/03/10 | 716 | 720 | 713 | 715 | 70,300 |
2023/03/09 | 718 | 729 | 718 | 729 | 67,600 |
2023/03/08 | 719 | 724 | 716 | 720 | 48,800 |
2023/03/07 | 721 | 722 | 714 | 720 | 48,000 |
2023/03/06 | 720 | 727 | 713 | 719 | 57,600 |
2023/03/03 | 715 | 723 | 713 | 718 | 40,600 |
2023/03/02 | 709 | 722 | 709 | 718 | 41,900 |
2023/03/01 | 722 | 722 | 700 | 709 | 61,100 |
2023/02/28 | 688 | 723 | 688 | 723 | 97,900 |
2023/02/27 | 690 | 695 | 680 | 684 | 63,000 |
2023/02/24 | 644 | 696 | 644 | 696 | 167,200 |
2023/02/22 | 646 | 647 | 640 | 644 | 29,300 |
2023/02/21 | 641 | 652 | 641 | 650 | 27,600 |
2023/02/20 | 632 | 640 | 631 | 639 | 33,400 |
2023/02/17 | 630 | 632 | 629 | 630 | 8,500 |
2023/02/16 | 632 | 636 | 627 | 633 | 17,500 |
2023/02/15 | 638 | 638 | 631 | 631 | 21,300 |
2023/02/14 | 634 | 635 | 631 | 633 | 14,300 |
2023/02/13 | 630 | 631 | 625 | 627 | 14,100 |
2023/02/10 | 629 | 636 | 626 | 628 | 20,800 |
2023/02/09 | 629 | 635 | 625 | 632 | 19,100 |
2023/02/08 | 620 | 630 | 620 | 630 | 31,000 |
2023/02/07 | 625 | 633 | 619 | 619 | 105,700 |
2023/02/06 | 632 | 639 | 631 | 639 | 40,200 |
2023/02/03 | 631 | 631 | 625 | 626 | 24,800 |
2023/02/02 | 651 | 651 | 631 | 631 | 26,900 |
2023/02/01 | 656 | 656 | 643 | 647 | 26,500 |
2023/01/31 | 650 | 654 | 646 | 652 | 24,200 |
2023/01/30 | 651 | 652 | 644 | 645 | 20,200 |
2023/01/27 | 644 | 652 | 644 | 652 | 16,300 |
2023/01/26 | 645 | 646 | 642 | 643 | 10,700 |
2023/01/25 | 651 | 652 | 645 | 647 | 15,500 |
2023/01/24 | 655 | 656 | 647 | 652 | 30,400 |
2023/01/23 | 640 | 648 | 638 | 648 | 26,700 |
2023/01/20 | 629 | 639 | 629 | 639 | 10,200 |
2023/01/19 | 626 | 633 | 626 | 631 | 9,400 |
2023/01/18 | 631 | 634 | 621 | 634 | 28,600 |
2023/01/17 | 622 | 630 | 620 | 628 | 34,000 |
2023/01/16 | 622 | 624 | 617 | 618 | 36,400 |
2023/01/13 | 627 | 632 | 622 | 623 | 27,800 |
2023/01/12 | 643 | 643 | 629 | 629 | 35,800 |
2023/01/11 | 642 | 645 | 637 | 641 | 25,500 |
2023/01/10 | 650 | 650 | 632 | 637 | 41,500 |
2023/01/06 | 632 | 642 | 632 | 642 | 22,700 |
2023/01/05 | 629 | 634 | 628 | 632 | 24,500 |
2023/01/04 | 646 | 646 | 628 | 628 | 29,900 |