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
2026/07/17 938 948 918 927 49,200
2026/07/16 944 952 936 942 41,500
2026/07/15 941 950 940 945 35,700
2026/07/14 938 949 937 941 38,300
2026/07/13 945 955 926 936 42,400
2026/07/10 960 963 943 943 86,600
2026/07/09 943 953 941 952 59,200
2026/07/08 950 954 940 942 103,000
2026/07/07 949 968 949 956 101,000
2026/07/06 928 948 928 945 32,100
2026/07/03 935 938 921 926 55,600
2026/07/02 905 932 904 921 63,600
2026/07/01 896 912 890 890 181,100
2026/06/30 901 914 890 910 79,300
2026/06/29 888 903 885 891 41,500
2026/06/26 875 886 873 877 42,100
2026/06/25 883 883 874 875 49,200
2026/06/24 880 892 871 874 37,600
2026/06/23 889 890 880 885 47,000
2026/06/22 910 921 888 889 62,300
2026/06/19 894 907 894 907 70,000
2026/06/18 890 903 888 892 35,800
2026/06/17 889 900 885 885 32,300
2026/06/16 889 889 878 882 39,000
2026/06/15 900 903 893 895 47,000
2026/06/12 876 887 872 887 56,300
2026/06/11 873 873 853 871 41,800
2026/06/10 883 885 869 873 37,000
2026/06/09 886 897 875 881 42,500
2026/06/08 881 898 876 886 58,000
2026/06/05 887 904 883 896 36,900
2026/06/04 880 888 875 876 39,700
2026/06/03 891 902 880 885 45,100
2026/06/02 886 898 871 891 53,700
2026/06/01 941 941 895 896 98,600
2026/05/29 950 967 946 949 56,000
2026/05/28 932 952 932 949 49,900
2026/05/27 940 965 925 940 86,800
2026/05/26 919 943 905 935 57,300
2026/05/25 904 934 904 934 87,000
2026/05/22 879 905 869 904 70,300
2026/05/21 884 893 865 865 42,100
2026/05/20 896 896 869 880 72,300
2026/05/19 894 902 887 895 89,200
2026/05/18 890 895 874 894 96,600
2026/05/15 908 915 880 889 122,900
2026/05/14 918 930 910 913 66,200
2026/05/13 953 953 908 908 168,700
2026/05/12 987 1,002 947 952 314,200
2026/05/11 901 937 893 912 298,200
2026/05/08 888 903 872 901 101,800
2026/05/07 877 899 873 891 69,900
2026/05/01 866 868 853 865 83,300
2026/04/30 855 869 850 862 95,000
2026/04/28 863 895 863 895 78,500
2026/04/27 862 889 861 864 86,000
2026/04/24 875 880 866 866 38,000
2026/04/23 890 893 874 874 55,800
2026/04/22 925 929 895 895 58,700
2026/04/21 926 935 919 919 42,200
2026/04/20 922 927 918 925 42,200
2026/04/17 917 924 905 917 47,400
2026/04/16 920 935 917 917 48,300
2026/04/15 910 926 910 920 71,800
2026/04/14 924 930 903 904 69,300
2026/04/13 951 955 908 911 104,100
2026/04/10 959 971 947 950 36,200
2026/04/09 976 982 957 963 47,400
2026/04/08 966 975 963 974 70,700
2026/04/07 950 959 945 951 51,500
2026/04/06 933 948 930 942 42,800
2026/04/03 938 951 932 933 28,100
2026/03/27 962 975 962 966 89,900
2026/03/26 998 999 962 974 78,200
2026/03/25 987 1,007 981 983 139,300
2026/03/24 962 981 962 974 67,000
2026/03/23 963 967 942 950 120,500
2026/03/19 1,031 1,032 962 962 184,700
2026/03/18 1,043 1,050 1,032 1,050 40,400
2026/03/17 1,029 1,047 1,028 1,034 41,300
2026/03/16 1,034 1,047 1,023 1,028 53,400
2026/03/13 1,040 1,050 1,036 1,036 39,900
2026/03/12 1,081 1,081 1,047 1,051 66,600
2026/03/11 1,085 1,102 1,080 1,086 50,800
2026/03/10 1,054 1,088 1,052 1,080 109,900
2026/03/09 1,012 1,038 995 1,030 114,200
2026/03/06 1,038 1,053 1,030 1,050 60,900
2026/03/05 1,057 1,068 1,046 1,052 120,100
2026/03/04 1,038 1,103 1,008 1,027 276,400
2026/03/03 1,054 1,104 1,054 1,092 275,700
2026/03/02 1,045 1,083 1,042 1,072 120,500
2026/02/27 1,028 1,070 1,026 1,070 73,000
2026/02/26 1,060 1,060 1,029 1,031 129,300
2026/02/25 1,052 1,075 1,047 1,057 147,900
2026/02/24 1,029 1,050 1,023 1,050 69,500
2026/02/20 995 1,029 995 1,021 102,800
2026/02/19 1,010 1,010 996 1,002 66,900
2026/02/18 977 1,014 973 1,010 149,700
2026/02/17 968 981 952 977 88,600
2026/02/16 934 971 930 968 83,700
2026/02/13 958 958 931 934 73,200
2026/02/12 935 956 930 952 94,600
2026/02/10 919 932 911 931 83,900
2026/02/09 915 919 900 919 143,800
2026/02/06 938 970 894 909 400,400
2026/02/05 881 981 881 968 674,100
2026/02/04 871 890 870 884 48,400
2026/02/03 880 883 870 874 47,400
2026/02/02 878 889 872 876 61,000
2026/01/30 860 874 845 874 53,400
2026/01/29 855 861 845 857 67,800
2026/01/28 863 863 856 856 38,800
2026/01/27 865 868 860 863 49,800
2026/01/26 875 876 866 870 44,900
2026/01/23 878 879 869 875 34,100
2026/01/22 864 882 863 881 37,600
2026/01/21 867 867 857 864 49,600
2026/01/20 881 881 868 872 55,200
2026/01/19 899 899 881 885 35,200
2026/01/16 885 899 881 899 42,500
2026/01/15 880 888 874 880 54,200
2026/01/14 882 890 878 885 40,400
2026/01/13 894 894 876 876 93,400
2026/01/09 875 883 873 883 35,300
2026/01/08 878 884 869 870 52,400
2026/01/07 880 893 871 880 77,700
2026/01/06 863 882 860 880 46,800
2026/01/05 882 883 844 863 188,400

このページの先頭へ