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 |
|---|---|---|---|---|---|
| 2024/07/26 | 705 | 715 | 705 | 709 | 15,600 |
| 2024/07/25 | 711 | 715 | 708 | 709 | 40,300 |
| 2024/07/24 | 720 | 724 | 713 | 715 | 38,800 |
| 2024/07/23 | 726 | 728 | 721 | 721 | 13,900 |
| 2024/07/22 | 728 | 734 | 721 | 721 | 26,600 |
| 2024/07/19 | 735 | 735 | 726 | 727 | 24,100 |
| 2024/07/18 | 735 | 744 | 735 | 738 | 18,600 |
| 2024/07/17 | 740 | 748 | 740 | 742 | 19,500 |
| 2024/07/16 | 735 | 742 | 735 | 737 | 26,100 |
| 2024/07/12 | 731 | 741 | 731 | 739 | 41,800 |
| 2024/07/11 | 738 | 738 | 732 | 732 | 28,100 |
| 2024/07/10 | 740 | 740 | 732 | 733 | 112,100 |
| 2024/07/09 | 738 | 744 | 733 | 740 | 69,100 |
| 2024/07/08 | 750 | 750 | 734 | 735 | 112,300 |
| 2024/07/05 | 738 | 747 | 735 | 747 | 99,300 |
| 2024/07/04 | 730 | 739 | 728 | 739 | 55,600 |
| 2024/07/03 | 731 | 731 | 725 | 727 | 35,700 |
| 2024/07/02 | 734 | 735 | 721 | 725 | 62,200 |
| 2024/07/01 | 749 | 749 | 728 | 734 | 113,900 |
| 2024/06/28 | 736 | 743 | 731 | 743 | 48,800 |
| 2024/06/27 | 730 | 737 | 730 | 737 | 45,300 |
| 2024/06/26 | 729 | 731 | 724 | 729 | 40,400 |
| 2024/06/25 | 723 | 729 | 721 | 729 | 41,800 |
| 2024/06/24 | 713 | 717 | 711 | 716 | 41,400 |
| 2024/06/21 | 725 | 731 | 696 | 701 | 141,100 |
| 2024/06/20 | 726 | 730 | 721 | 726 | 31,400 |
| 2024/06/19 | 729 | 730 | 726 | 730 | 12,600 |
| 2024/06/18 | 721 | 729 | 719 | 726 | 16,400 |
| 2024/06/17 | 736 | 737 | 713 | 715 | 54,400 |
| 2024/06/14 | 712 | 730 | 712 | 730 | 43,600 |
| 2024/06/13 | 728 | 728 | 711 | 715 | 31,600 |
| 2024/06/12 | 725 | 729 | 723 | 726 | 27,000 |
| 2024/06/11 | 727 | 730 | 720 | 722 | 21,600 |
| 2024/06/10 | 725 | 727 | 723 | 725 | 32,800 |
| 2024/06/07 | 719 | 720 | 715 | 719 | 18,200 |
| 2024/06/06 | 720 | 720 | 711 | 714 | 33,900 |
| 2024/06/05 | 720 | 720 | 710 | 710 | 24,700 |
| 2024/06/04 | 717 | 724 | 715 | 724 | 36,600 |
| 2024/06/03 | 723 | 723 | 715 | 717 | 31,200 |
| 2024/05/31 | 702 | 720 | 702 | 718 | 46,800 |
| 2024/05/30 | 695 | 705 | 692 | 702 | 53,100 |
| 2024/05/29 | 700 | 703 | 696 | 696 | 31,800 |
| 2024/05/28 | 708 | 708 | 700 | 701 | 43,900 |
| 2024/05/27 | 704 | 707 | 704 | 706 | 15,000 |
| 2024/05/24 | 703 | 709 | 702 | 705 | 18,700 |
| 2024/05/23 | 705 | 714 | 700 | 706 | 27,400 |
| 2024/05/22 | 714 | 714 | 705 | 706 | 33,000 |
| 2024/05/21 | 716 | 717 | 710 | 710 | 30,000 |
| 2024/05/20 | 716 | 723 | 715 | 716 | 24,200 |
| 2024/05/17 | 713 | 718 | 710 | 716 | 23,100 |
| 2024/05/16 | 720 | 721 | 710 | 713 | 32,700 |
| 2024/05/15 | 732 | 732 | 720 | 720 | 32,100 |
| 2024/05/14 | 732 | 735 | 722 | 726 | 60,300 |
| 2024/05/13 | 740 | 740 | 732 | 734 | 21,800 |
| 2024/05/10 | 742 | 747 | 735 | 735 | 36,800 |
| 2024/05/09 | 744 | 746 | 736 | 742 | 60,500 |
| 2024/05/08 | 740 | 743 | 731 | 734 | 33,300 |
| 2024/05/07 | 736 | 743 | 736 | 743 | 34,300 |
| 2024/05/02 | 744 | 744 | 736 | 736 | 26,700 |
| 2024/05/01 | 742 | 746 | 741 | 742 | 42,800 |
| 2024/04/30 | 746 | 752 | 744 | 752 | 24,500 |
| 2024/04/26 | 745 | 747 | 736 | 745 | 51,300 |
| 2024/04/25 | 753 | 754 | 721 | 745 | 65,000 |
| 2024/04/24 | 757 | 759 | 753 | 753 | 17,400 |
| 2024/04/23 | 759 | 759 | 752 | 757 | 15,200 |
| 2024/04/22 | 747 | 752 | 745 | 748 | 21,200 |
| 2024/04/19 | 743 | 746 | 732 | 739 | 40,800 |
| 2024/04/18 | 744 | 749 | 743 | 745 | 22,300 |
| 2024/04/17 | 748 | 748 | 737 | 738 | 29,700 |
| 2024/04/16 | 754 | 757 | 745 | 748 | 41,800 |
| 2024/04/15 | 755 | 761 | 755 | 758 | 16,800 |
| 2024/04/12 | 766 | 766 | 758 | 760 | 26,900 |
| 2024/04/11 | 765 | 767 | 762 | 763 | 19,600 |
| 2024/04/10 | 771 | 772 | 766 | 766 | 21,400 |
| 2024/04/09 | 769 | 772 | 765 | 772 | 20,300 |
| 2024/04/08 | 765 | 771 | 763 | 769 | 43,100 |
| 2024/04/05 | 754 | 762 | 750 | 762 | 34,300 |
| 2024/04/04 | 760 | 764 | 757 | 760 | 23,700 |
| 2024/04/03 | 759 | 765 | 754 | 757 | 27,500 |
| 2024/04/02 | 779 | 779 | 756 | 759 | 39,000 |
| 2024/04/01 | 785 | 790 | 770 | 770 | 49,600 |
| 2024/03/29 | 780 | 792 | 780 | 791 | 31,000 |
| 2024/03/28 | 776 | 788 | 769 | 783 | 56,000 |
| 2024/03/27 | 792 | 802 | 790 | 798 | 67,800 |
| 2024/03/26 | 782 | 785 | 780 | 784 | 20,700 |
| 2024/03/25 | 793 | 793 | 782 | 782 | 40,200 |
| 2024/03/22 | 783 | 788 | 780 | 788 | 26,300 |
| 2024/03/21 | 791 | 791 | 782 | 783 | 34,300 |
| 2024/03/19 | 785 | 789 | 779 | 785 | 29,400 |
| 2024/03/18 | 790 | 790 | 785 | 785 | 25,000 |
| 2024/03/15 | 779 | 789 | 777 | 789 | 28,900 |
| 2024/03/14 | 777 | 778 | 772 | 778 | 15,100 |
| 2024/03/13 | 784 | 784 | 770 | 771 | 14,800 |
| 2024/03/12 | 770 | 777 | 758 | 777 | 48,600 |
| 2024/03/11 | 786 | 786 | 767 | 775 | 48,100 |
| 2024/03/08 | 762 | 792 | 762 | 792 | 108,700 |
| 2024/03/07 | 764 | 771 | 762 | 771 | 58,800 |
| 2024/03/06 | 752 | 763 | 752 | 761 | 65,700 |
| 2024/03/05 | 748 | 758 | 747 | 758 | 37,100 |
| 2024/03/04 | 763 | 763 | 748 | 748 | 93,000 |
| 2024/03/01 | 758 | 762 | 756 | 759 | 29,300 |
| 2024/02/29 | 762 | 765 | 758 | 759 | 33,000 |
| 2024/02/28 | 759 | 769 | 758 | 762 | 48,800 |
| 2024/02/27 | 750 | 758 | 749 | 754 | 43,100 |
| 2024/02/26 | 767 | 767 | 753 | 753 | 43,100 |
| 2024/02/22 | 762 | 762 | 751 | 762 | 49,300 |
| 2024/02/21 | 759 | 760 | 748 | 754 | 64,600 |
| 2024/02/20 | 761 | 766 | 758 | 758 | 24,700 |
| 2024/02/19 | 750 | 762 | 750 | 761 | 22,200 |
| 2024/02/16 | 742 | 753 | 740 | 750 | 63,600 |
| 2024/02/15 | 760 | 760 | 740 | 742 | 49,000 |
| 2024/02/14 | 769 | 769 | 755 | 756 | 42,900 |
| 2024/02/13 | 782 | 782 | 749 | 769 | 148,100 |
| 2024/02/09 | 776 | 781 | 771 | 776 | 56,500 |
| 2024/02/08 | 776 | 784 | 765 | 781 | 75,100 |
| 2024/02/07 | 764 | 791 | 764 | 776 | 147,400 |
| 2024/02/06 | 757 | 758 | 749 | 749 | 55,100 |
| 2024/02/05 | 764 | 766 | 760 | 762 | 69,300 |
| 2024/02/02 | 760 | 765 | 754 | 760 | 85,900 |
| 2024/02/01 | 751 | 762 | 751 | 758 | 68,300 |
| 2024/01/31 | 753 | 760 | 752 | 760 | 33,300 |
| 2024/01/30 | 758 | 758 | 746 | 753 | 65,100 |
| 2024/01/29 | 745 | 759 | 745 | 756 | 82,600 |
| 2024/01/26 | 736 | 742 | 733 | 737 | 49,500 |
| 2024/01/25 | 732 | 736 | 730 | 736 | 32,900 |
| 2024/01/24 | 730 | 734 | 728 | 731 | 39,500 |
| 2024/01/23 | 738 | 739 | 733 | 733 | 48,400 |
| 2024/01/22 | 731 | 739 | 731 | 734 | 36,700 |
| 2024/01/19 | 732 | 732 | 720 | 724 | 51,700 |
| 2024/01/18 | 719 | 732 | 719 | 729 | 50,000 |
| 2024/01/17 | 725 | 730 | 717 | 717 | 53,300 |
| 2024/01/16 | 725 | 725 | 718 | 721 | 30,200 |
| 2024/01/15 | 713 | 723 | 712 | 723 | 54,100 |
| 2024/01/12 | 712 | 714 | 706 | 707 | 32,100 |
| 2024/01/11 | 715 | 719 | 710 | 711 | 63,200 |
| 2024/01/10 | 709 | 716 | 709 | 713 | 76,700 |
| 2024/01/09 | 704 | 709 | 703 | 708 | 51,100 |
| 2024/01/05 | 700 | 702 | 696 | 702 | 35,400 |
| 2024/01/04 | 690 | 695 | 684 | 695 | 64,900 |