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 |
|---|---|---|---|---|---|
| 2024/12/30 | 651 | 652 | 648 | 652 | 40,500 |
| 2024/12/27 | 656 | 656 | 630 | 653 | 54,200 |
| 2024/12/26 | 652 | 652 | 646 | 650 | 50,900 |
| 2024/12/25 | 650 | 650 | 643 | 650 | 43,500 |
| 2024/12/24 | 655 | 655 | 648 | 651 | 20,700 |
| 2024/12/23 | 651 | 651 | 648 | 651 | 27,500 |
| 2024/12/20 | 656 | 656 | 648 | 651 | 29,800 |
| 2024/12/19 | 650 | 655 | 648 | 652 | 31,700 |
| 2024/12/18 | 659 | 662 | 655 | 655 | 24,700 |
| 2024/12/17 | 666 | 667 | 659 | 663 | 20,800 |
| 2024/12/16 | 673 | 673 | 663 | 666 | 44,800 |
| 2024/12/13 | 667 | 669 | 665 | 667 | 30,200 |
| 2024/12/12 | 669 | 671 | 667 | 669 | 24,000 |
| 2024/12/11 | 673 | 676 | 666 | 670 | 46,500 |
| 2024/12/10 | 678 | 678 | 673 | 673 | 58,300 |
| 2024/12/09 | 681 | 681 | 673 | 677 | 92,200 |
| 2024/12/06 | 675 | 677 | 673 | 677 | 39,900 |
| 2024/12/05 | 674 | 676 | 673 | 675 | 21,900 |
| 2024/12/04 | 685 | 685 | 674 | 675 | 37,800 |
| 2024/12/03 | 691 | 691 | 682 | 685 | 44,900 |
| 2024/12/02 | 696 | 696 | 684 | 688 | 56,900 |
| 2024/11/29 | 687 | 693 | 687 | 693 | 44,600 |
| 2024/11/28 | 682 | 693 | 682 | 689 | 29,300 |
| 2024/11/27 | 689 | 689 | 681 | 683 | 28,800 |
| 2024/11/26 | 690 | 691 | 687 | 689 | 10,000 |
| 2024/11/25 | 700 | 700 | 690 | 690 | 17,300 |
| 2024/11/22 | 700 | 700 | 695 | 698 | 10,200 |
| 2024/11/21 | 693 | 699 | 693 | 699 | 14,400 |
| 2024/11/20 | 698 | 698 | 695 | 695 | 9,100 |
| 2024/11/19 | 707 | 707 | 695 | 698 | 17,300 |
| 2024/11/18 | 700 | 704 | 698 | 698 | 13,000 |
| 2024/11/15 | 713 | 713 | 700 | 700 | 13,000 |
| 2024/11/14 | 713 | 715 | 706 | 710 | 8,600 |
| 2024/11/13 | 701 | 714 | 701 | 713 | 19,900 |
| 2024/11/12 | 707 | 712 | 698 | 704 | 26,900 |
| 2024/11/11 | 715 | 715 | 706 | 707 | 16,200 |
| 2024/11/08 | 719 | 719 | 709 | 715 | 20,600 |
| 2024/11/07 | 714 | 716 | 708 | 711 | 19,700 |
| 2024/11/06 | 705 | 716 | 700 | 716 | 24,600 |
| 2024/11/05 | 703 | 706 | 700 | 703 | 13,400 |
| 2024/11/01 | 697 | 710 | 697 | 701 | 34,000 |
| 2024/10/31 | 711 | 723 | 708 | 723 | 32,200 |
| 2024/10/30 | 693 | 718 | 693 | 718 | 107,600 |
| 2024/10/29 | 701 | 705 | 695 | 695 | 21,500 |
| 2024/10/28 | 692 | 708 | 692 | 707 | 15,300 |
| 2024/10/25 | 700 | 701 | 693 | 693 | 7,800 |
| 2024/10/24 | 697 | 702 | 697 | 702 | 14,900 |
| 2024/10/23 | 702 | 708 | 700 | 700 | 13,500 |
| 2024/10/22 | 712 | 712 | 702 | 702 | 23,000 |
| 2024/10/21 | 704 | 710 | 703 | 707 | 14,600 |
| 2024/10/18 | 698 | 704 | 698 | 703 | 10,100 |
| 2024/10/17 | 700 | 704 | 697 | 697 | 24,400 |
| 2024/10/16 | 701 | 710 | 701 | 706 | 10,800 |
| 2024/10/15 | 701 | 706 | 699 | 706 | 12,200 |
| 2024/10/11 | 702 | 704 | 700 | 701 | 10,300 |
| 2024/10/10 | 708 | 708 | 698 | 702 | 19,200 |
| 2024/10/09 | 704 | 708 | 700 | 708 | 11,700 |
| 2024/10/08 | 706 | 708 | 700 | 702 | 17,500 |
| 2024/10/07 | 710 | 715 | 707 | 714 | 24,000 |
| 2024/10/04 | 702 | 710 | 700 | 704 | 24,700 |
| 2024/10/03 | 710 | 710 | 702 | 702 | 13,800 |
| 2024/10/02 | 703 | 705 | 697 | 701 | 24,400 |
| 2024/10/01 | 707 | 707 | 698 | 703 | 26,800 |
| 2024/09/30 | 690 | 703 | 687 | 700 | 41,500 |
| 2024/09/27 | 718 | 720 | 708 | 715 | 27,600 |
| 2024/09/26 | 715 | 737 | 715 | 732 | 63,200 |
| 2024/09/25 | 712 | 714 | 705 | 712 | 32,900 |
| 2024/09/24 | 704 | 709 | 701 | 708 | 19,500 |
| 2024/09/20 | 712 | 712 | 690 | 701 | 69,900 |
| 2024/09/19 | 705 | 715 | 700 | 711 | 31,600 |
| 2024/09/18 | 700 | 704 | 692 | 699 | 21,900 |
| 2024/09/17 | 694 | 702 | 686 | 690 | 84,500 |
| 2024/09/13 | 714 | 714 | 701 | 704 | 27,900 |
| 2024/09/12 | 717 | 720 | 710 | 714 | 20,400 |
| 2024/09/11 | 714 | 714 | 695 | 702 | 28,400 |
| 2024/09/10 | 726 | 726 | 714 | 714 | 35,300 |
| 2024/09/09 | 714 | 725 | 705 | 725 | 32,400 |
| 2024/09/06 | 722 | 728 | 718 | 721 | 19,900 |
| 2024/09/05 | 719 | 734 | 716 | 722 | 31,900 |
| 2024/09/04 | 732 | 739 | 718 | 719 | 34,200 |
| 2024/09/03 | 732 | 740 | 732 | 740 | 16,300 |
| 2024/09/02 | 739 | 739 | 726 | 730 | 15,600 |
| 2024/08/30 | 730 | 736 | 728 | 736 | 16,300 |
| 2024/08/29 | 730 | 735 | 723 | 728 | 18,600 |
| 2024/08/28 | 744 | 747 | 728 | 730 | 33,500 |
| 2024/08/27 | 743 | 752 | 740 | 750 | 125,500 |
| 2024/08/26 | 741 | 746 | 737 | 743 | 29,000 |
| 2024/08/23 | 730 | 740 | 730 | 735 | 26,400 |
| 2024/08/22 | 728 | 733 | 723 | 730 | 23,200 |
| 2024/08/21 | 720 | 728 | 718 | 721 | 15,000 |
| 2024/08/20 | 707 | 725 | 707 | 722 | 24,700 |
| 2024/08/19 | 704 | 713 | 704 | 707 | 24,100 |
| 2024/08/16 | 704 | 711 | 701 | 711 | 24,900 |
| 2024/08/15 | 695 | 703 | 695 | 697 | 29,800 |
| 2024/08/14 | 684 | 699 | 684 | 695 | 23,700 |
| 2024/08/13 | 681 | 689 | 681 | 683 | 23,400 |
| 2024/08/09 | 675 | 685 | 669 | 681 | 58,000 |
| 2024/08/08 | 663 | 677 | 663 | 665 | 52,500 |
| 2024/08/07 | 650 | 686 | 646 | 670 | 57,000 |
| 2024/08/06 | 646 | 673 | 635 | 656 | 58,600 |
| 2024/08/05 | 670 | 670 | 612 | 628 | 96,900 |
| 2024/08/02 | 701 | 704 | 682 | 682 | 85,400 |
| 2024/08/01 | 731 | 731 | 710 | 713 | 43,900 |
| 2024/07/31 | 714 | 744 | 711 | 738 | 75,900 |
| 2024/07/30 | 711 | 717 | 711 | 716 | 25,400 |
| 2024/07/29 | 719 | 721 | 714 | 719 | 17,500 |
| 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 |