4705 (株)クリップコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 809 | 810 | 797 | 798 | 7,200 | 798 |
| 2025-04-03 | 813 | 816 | 813 | 814 | 3,100 | 814 |
| 2025-04-02 | 816 | 823 | 816 | 816 | 1,000 | 816 |
| 2025-04-01 | 824 | 824 | 815 | 815 | 1,400 | 815 |
| 2025-03-31 | 838 | 838 | 815 | 817 | 3,800 | 817 |
| 2025-03-28 | 806 | 841 | 806 | 840 | 11,000 | 840 |
| 2025-03-27 | 844 | 859 | 842 | 849 | 10,700 | 849 |
| 2025-03-26 | 850 | 852 | 843 | 846 | 3,400 | 846 |
| 2025-03-25 | 843 | 849 | 843 | 844 | 3,400 | 844 |
| 2025-03-24 | 844 | 852 | 843 | 843 | 2,200 | 843 |
| 2025-03-21 | 848 | 849 | 842 | 845 | 6,100 | 845 |
| 2025-03-19 | 848 | 848 | 847 | 848 | 1,400 | 848 |
| 2025-03-18 | 849 | 851 | 847 | 847 | 1,100 | 847 |
| 2025-03-17 | 850 | 853 | 847 | 849 | 2,900 | 849 |
| 2025-03-14 | 850 | 850 | 845 | 845 | 900 | 845 |
| 2025-03-13 | 848 | 854 | 843 | 854 | 1,100 | 854 |
| 2025-03-12 | 841 | 848 | 841 | 848 | 400 | 848 |
| 2025-03-11 | 840 | 844 | 840 | 844 | 600 | 844 |
| 2025-03-10 | 857 | 857 | 840 | 840 | 700 | 840 |
| 2025-03-07 | 846 | 849 | 839 | 844 | 2,100 | 844 |
| 2025-03-06 | 847 | 848 | 846 | 848 | 1,800 | 848 |
| 2025-03-05 | 847 | 855 | 847 | 847 | 1,500 | 847 |
| 2025-03-04 | 845 | 849 | 845 | 846 | 2,500 | 846 |
| 2025-03-03 | 849 | 849 | 844 | 845 | 1,700 | 845 |
| 2025-02-28 | 846 | 846 | 844 | 845 | 1,900 | 845 |
| 2025-02-27 | 844 | 850 | 844 | 844 | 1,000 | 844 |
| 2025-02-26 | 844 | 844 | 843 | 844 | 1,100 | 844 |
| 2025-02-25 | 843 | 850 | 843 | 843 | 1,800 | 843 |
| 2025-02-21 | 844 | 844 | 842 | 842 | 700 | 842 |
| 2025-02-20 | 842 | 849 | 841 | 844 | 1,800 | 844 |
| 2025-02-19 | 843 | 852 | 843 | 851 | 2,000 | 851 |
| 2025-02-18 | 835 | 851 | 835 | 849 | 5,200 | 849 |
| 2025-02-17 | 839 | 857 | 838 | 845 | 4,200 | 845 |
| 2025-02-14 | 838 | 842 | 833 | 838 | 2,900 | 838 |
| 2025-02-13 | 832 | 837 | 832 | 833 | 3,600 | 833 |
| 2025-02-12 | 833 | 835 | 832 | 832 | 1,100 | 832 |
| 2025-02-10 | 832 | 835 | 832 | 835 | 900 | 835 |
| 2025-02-07 | 833 | 834 | 833 | 834 | 400 | 834 |
| 2025-02-06 | 836 | 836 | 831 | 832 | 1,500 | 832 |
| 2025-02-05 | 834 | 835 | 832 | 832 | 1,100 | 832 |
| 2025-02-04 | 834 | 835 | 834 | 835 | 400 | 835 |
| 2025-02-03 | 835 | 835 | 832 | 835 | 1,200 | 835 |
| 2025-01-31 | 835 | 835 | 831 | 835 | 1,200 | 835 |
| 2025-01-30 | 834 | 835 | 831 | 835 | 900 | 835 |
| 2025-01-29 | 835 | 836 | 834 | 834 | 500 | 834 |
| 2025-01-28 | 833 | 834 | 832 | 834 | 600 | 834 |
| 2025-01-27 | 833 | 834 | 831 | 831 | 1,200 | 831 |
| 2025-01-24 | 832 | 834 | 831 | 831 | 1,400 | 831 |
| 2025-01-23 | 832 | 833 | 832 | 832 | 1,200 | 832 |
| 2025-01-22 | 834 | 834 | 831 | 833 | 900 | 833 |
| 2025-01-21 | 832 | 834 | 832 | 834 | 500 | 834 |
| 2025-01-20 | 834 | 838 | 831 | 831 | 700 | 831 |
| 2025-01-17 | 831 | 839 | 830 | 835 | 800 | 835 |
| 2025-01-16 | 832 | 833 | 832 | 832 | 300 | 832 |
| 2025-01-15 | 834 | 834 | 832 | 832 | 500 | 832 |
| 2025-01-14 | 833 | 837 | 831 | 834 | 1,800 | 834 |
| 2025-01-10 | 835 | 835 | 833 | 835 | 1,300 | 835 |
| 2025-01-09 | 834 | 835 | 832 | 835 | 2,000 | 835 |
| 2025-01-08 | 837 | 839 | 832 | 832 | 3,000 | 832 |
| 2025-01-07 | 841 | 842 | 837 | 837 | 2,400 | 837 |
| 2025-01-06 | 834 | 845 | 834 | 837 | 2,700 | 837 |
分割・併合履歴 ： [2003-03-26]1株→1.5株