4705 (株)クリップコーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 852 | 852 | 846 | 846 | 1,600 | 846 |
| 2024-11-20 | 851 | 852 | 851 | 852 | 300 | 852 |
| 2024-11-19 | 851 | 854 | 851 | 851 | 700 | 851 |
| 2024-11-18 | 854 | 854 | 854 | 854 | 300 | 854 |
| 2024-11-15 | 854 | 854 | 854 | 854 | 300 | 854 |
| 2024-11-14 | 853 | 855 | 850 | 854 | 1,000 | 854 |
| 2024-11-13 | 850 | 852 | 850 | 852 | 800 | 852 |
| 2024-11-12 | 861 | 861 | 850 | 853 | 1,000 | 853 |
| 2024-11-11 | 863 | 863 | 850 | 852 | 2,300 | 852 |
| 2024-11-08 | 840 | 853 | 840 | 851 | 3,100 | 851 |
| 2024-11-07 | 855 | 855 | 854 | 854 | 400 | 854 |
| 2024-11-06 | 851 | 855 | 849 | 855 | 2,200 | 855 |
| 2024-11-05 | 853 | 854 | 852 | 852 | 400 | 852 |
| 2024-11-01 | 851 | 852 | 851 | 852 | 400 | 852 |
| 2024-10-31 | 853 | 854 | 853 | 854 | 500 | 854 |
| 2024-10-30 | 852 | 855 | 852 | 853 | 2,800 | 853 |
| 2024-10-29 | 856 | 856 | 851 | 851 | 500 | 851 |
| 2024-10-28 | 850 | 858 | 850 | 856 | 1,200 | 856 |
| 2024-10-25 | 856 | 856 | 850 | 850 | 900 | 850 |
| 2024-10-24 | 858 | 858 | 857 | 857 | 600 | 857 |
| 2024-10-23 | 856 | 858 | 856 | 858 | 400 | 858 |
| 2024-10-22 | 856 | 856 | 853 | 853 | 500 | 853 |
| 2024-10-21 | 852 | 856 | 851 | 851 | 500 | 851 |
| 2024-10-18 | 852 | 857 | 851 | 852 | 1,000 | 852 |
| 2024-10-17 | 851 | 853 | 851 | 852 | 800 | 852 |
| 2024-10-16 | 851 | 852 | 851 | 851 | 400 | 851 |
| 2024-10-15 | 848 | 859 | 848 | 852 | 1,800 | 852 |
| 2024-10-11 | 849 | 858 | 848 | 848 | 800 | 848 |
| 2024-10-10 | 846 | 853 | 846 | 847 | 2,700 | 847 |
| 2024-10-09 | 862 | 862 | 854 | 854 | 300 | 854 |
| 2024-10-08 | 862 | 862 | 861 | 862 | 500 | 862 |
| 2024-10-07 | 863 | 863 | 852 | 863 | 1,100 | 863 |
| 2024-10-04 | 850 | 861 | 850 | 861 | 500 | 861 |
| 2024-10-03 | 861 | 861 | 841 | 850 | 3,600 | 850 |
| 2024-10-02 | 855 | 860 | 855 | 860 | 1,000 | 860 |
| 2024-10-01 | 848 | 862 | 846 | 851 | 1,900 | 851 |
| 2024-09-30 | 845 | 848 | 841 | 845 | 1,900 | 845 |
| 2024-09-27 | 850 | 850 | 848 | 848 | 900 | 848 |
| 2024-09-26 | 860 | 864 | 831 | 847 | 3,700 | 847 |
| 2024-09-25 | 851 | 859 | 849 | 859 | 1,200 | 859 |
| 2024-09-24 | 855 | 858 | 852 | 858 | 2,300 | 858 |
| 2024-09-20 | 852 | 855 | 852 | 855 | 900 | 855 |
| 2024-09-19 | 851 | 855 | 851 | 855 | 1,100 | 855 |
| 2024-09-18 | 855 | 855 | 851 | 851 | 500 | 851 |
| 2024-09-17 | 854 | 854 | 852 | 852 | 500 | 852 |
| 2024-09-13 | 848 | 854 | 848 | 854 | 1,000 | 854 |
| 2024-09-12 | 855 | 856 | 844 | 850 | 1,200 | 850 |
| 2024-09-11 | 858 | 858 | 845 | 845 | 1,700 | 845 |
| 2024-09-10 | 861 | 861 | 857 | 858 | 1,000 | 858 |
| 2024-09-09 | 853 | 867 | 852 | 860 | 4,000 | 860 |
| 2024-09-06 | 868 | 868 | 868 | 868 | 300 | 868 |
| 2024-09-05 | 867 | 874 | 864 | 868 | 1,600 | 868 |
| 2024-09-04 | 874 | 874 | 857 | 868 | 3,000 | 868 |
| 2024-09-03 | 873 | 874 | 864 | 874 | 2,000 | 874 |
| 2024-09-02 | 872 | 873 | 863 | 873 | 1,200 | 873 |
| 2024-08-30 | 865 | 877 | 863 | 863 | 2,000 | 863 |
| 2024-08-29 | 859 | 874 | 859 | 863 | 800 | 863 |
| 2024-08-28 | 877 | 877 | 857 | 859 | 2,300 | 859 |
| 2024-08-27 | 867 | 875 | 863 | 874 | 1,600 | 874 |
| 2024-08-26 | 877 | 880 | 849 | 861 | 10,200 | 861 |
| 2024-08-23 | 876 | 876 | 868 | 875 | 700 | 875 |
| 2024-08-22 | 872 | 876 | 864 | 876 | 1,500 | 876 |
| 2024-08-21 | 869 | 873 | 869 | 872 | 800 | 872 |
| 2024-08-20 | 866 | 872 | 866 | 866 | 900 | 866 |
| 2024-08-19 | 868 | 868 | 867 | 867 | 200 | 867 |
| 2024-08-16 | 872 | 872 | 865 | 868 | 600 | 868 |
| 2024-08-15 | 854 | 870 | 845 | 870 | 1,400 | 870 |
| 2024-08-14 | 851 | 854 | 851 | 854 | 1,500 | 854 |
| 2024-08-13 | 845 | 852 | 845 | 848 | 1,800 | 848 |
| 2024-08-09 | 849 | 854 | 848 | 850 | 2,400 | 850 |
| 2024-08-08 | 874 | 874 | 850 | 852 | 3,800 | 852 |
| 2024-08-07 | 848 | 878 | 835 | 859 | 7,600 | 859 |
| 2024-08-06 | 840 | 863 | 840 | 852 | 2,600 | 852 |
| 2024-08-05 | 848 | 868 | 828 | 854 | 13,000 | 854 |
| 2024-08-02 | 882 | 885 | 871 | 872 | 5,200 | 872 |
| 2024-08-01 | 885 | 894 | 885 | 885 | 700 | 885 |
| 2024-07-31 | 889 | 891 | 886 | 891 | 800 | 891 |
| 2024-07-30 | 892 | 892 | 889 | 889 | 300 | 889 |
| 2024-07-29 | 890 | 890 | 884 | 884 | 900 | 884 |
| 2024-07-26 | 895 | 895 | 883 | 890 | 2,900 | 890 |
| 2024-07-25 | 891 | 894 | 885 | 894 | 1,400 | 894 |
| 2024-07-24 | 901 | 901 | 895 | 898 | 5,400 | 898 |
| 2024-07-23 | 889 | 894 | 888 | 893 | 900 | 893 |
| 2024-07-22 | 902 | 902 | 884 | 891 | 3,300 | 891 |
| 2024-07-19 | 902 | 904 | 902 | 902 | 1,100 | 902 |
| 2024-07-18 | 895 | 902 | 895 | 902 | 1,400 | 902 |
| 2024-07-17 | 907 | 908 | 897 | 905 | 2,200 | 905 |
| 2024-07-16 | 900 | 900 | 888 | 899 | 2,000 | 899 |
| 2024-07-12 | 882 | 910 | 882 | 900 | 4,600 | 900 |
| 2024-07-11 | 890 | 894 | 883 | 885 | 900 | 885 |
| 2024-07-10 | 889 | 889 | 876 | 886 | 2,800 | 886 |
| 2024-07-09 | 883 | 889 | 882 | 883 | 2,100 | 883 |
| 2024-07-08 | 884 | 887 | 881 | 882 | 3,600 | 882 |
| 2024-07-05 | 883 | 883 | 878 | 883 | 2,600 | 883 |
| 2024-07-04 | 879 | 880 | 874 | 880 | 2,500 | 880 |
| 2024-07-03 | 875 | 877 | 875 | 877 | 2,000 | 877 |
| 2024-07-02 | 875 | 875 | 873 | 873 | 1,600 | 873 |
| 2024-07-01 | 876 | 876 | 872 | 874 | 4,200 | 874 |
| 2024-06-28 | 876 | 876 | 873 | 876 | 1,400 | 876 |
| 2024-06-27 | 874 | 877 | 873 | 873 | 2,100 | 873 |
| 2024-06-26 | 877 | 877 | 872 | 874 | 2,300 | 874 |
| 2024-06-25 | 876 | 876 | 870 | 876 | 3,200 | 876 |
| 2024-06-24 | 876 | 876 | 875 | 876 | 800 | 876 |
| 2024-06-21 | 874 | 877 | 874 | 876 | 1,200 | 876 |
| 2024-06-20 | 872 | 875 | 872 | 875 | 500 | 875 |
| 2024-06-19 | 871 | 875 | 871 | 875 | 2,400 | 875 |
| 2024-06-18 | 875 | 875 | 873 | 873 | 700 | 873 |
| 2024-06-17 | 873 | 876 | 873 | 875 | 2,200 | 875 |
| 2024-06-14 | 873 | 875 | 873 | 874 | 700 | 874 |
| 2024-06-13 | 874 | 875 | 874 | 874 | 700 | 874 |
| 2024-06-12 | 878 | 878 | 874 | 874 | 1,400 | 874 |
| 2024-06-11 | 876 | 878 | 876 | 877 | 1,400 | 877 |
| 2024-06-10 | 877 | 878 | 876 | 878 | 1,300 | 878 |
| 2024-06-07 | 874 | 875 | 874 | 875 | 800 | 875 |
| 2024-06-06 | 870 | 876 | 870 | 874 | 2,100 | 874 |
| 2024-06-05 | 874 | 875 | 872 | 875 | 600 | 875 |
| 2024-06-04 | 872 | 874 | 870 | 874 | 1,100 | 874 |
| 2024-06-03 | 870 | 876 | 870 | 872 | 3,400 | 872 |
| 2024-05-31 | 876 | 878 | 874 | 875 | 900 | 875 |
| 2024-05-30 | 874 | 876 | 874 | 876 | 400 | 876 |
| 2024-05-29 | 877 | 878 | 875 | 876 | 500 | 876 |
| 2024-05-28 | 876 | 878 | 875 | 877 | 900 | 877 |
| 2024-05-27 | 879 | 879 | 876 | 879 | 1,300 | 879 |
| 2024-05-24 | 880 | 881 | 877 | 881 | 800 | 881 |
| 2024-05-23 | 880 | 881 | 880 | 880 | 800 | 880 |
| 2024-05-22 | 885 | 885 | 880 | 882 | 1,200 | 882 |
| 2024-05-21 | 880 | 882 | 880 | 880 | 1,800 | 880 |
| 2024-05-20 | 888 | 888 | 881 | 881 | 800 | 881 |
| 2024-05-17 | 884 | 885 | 880 | 883 | 3,000 | 883 |
| 2024-05-16 | 884 | 884 | 882 | 884 | 500 | 884 |
| 2024-05-15 | 890 | 890 | 882 | 883 | 2,400 | 883 |
| 2024-05-14 | 885 | 888 | 880 | 881 | 6,200 | 881 |
| 2024-05-13 | 888 | 888 | 877 | 882 | 3,700 | 882 |
| 2024-05-10 | 879 | 887 | 879 | 884 | 2,900 | 884 |
| 2024-05-09 | 875 | 880 | 875 | 875 | 1,100 | 875 |
| 2024-05-08 | 875 | 880 | 875 | 875 | 1,500 | 875 |
| 2024-05-07 | 881 | 881 | 875 | 875 | 1,000 | 875 |
| 2024-05-02 | 876 | 880 | 876 | 877 | 700 | 877 |
| 2024-05-01 | 874 | 880 | 874 | 878 | 900 | 878 |
| 2024-04-30 | 875 | 876 | 873 | 875 | 1,000 | 875 |
| 2024-04-26 | 873 | 876 | 873 | 875 | 700 | 875 |
| 2024-04-25 | 877 | 877 | 873 | 873 | 500 | 873 |
| 2024-04-24 | 876 | 876 | 873 | 874 | 900 | 874 |
| 2024-04-23 | 873 | 875 | 873 | 873 | 1,700 | 873 |
| 2024-04-22 | 873 | 877 | 872 | 874 | 2,100 | 874 |
| 2024-04-19 | 880 | 880 | 871 | 875 | 2,500 | 875 |
| 2024-04-18 | 877 | 878 | 875 | 878 | 2,700 | 878 |
| 2024-04-17 | 882 | 882 | 876 | 877 | 1,200 | 877 |
| 2024-04-16 | 877 | 890 | 877 | 877 | 1,600 | 877 |
| 2024-04-15 | 885 | 886 | 880 | 880 | 2,100 | 880 |
| 2024-04-12 | 895 | 897 | 886 | 889 | 6,800 | 889 |
| 2024-04-11 | 887 | 896 | 886 | 890 | 1,200 | 890 |
| 2024-04-10 | 888 | 896 | 878 | 896 | 6,500 | 896 |
| 2024-04-09 | 885 | 885 | 883 | 885 | 1,700 | 885 |
| 2024-04-08 | 881 | 882 | 875 | 875 | 2,500 | 875 |
| 2024-04-05 | 880 | 884 | 875 | 875 | 4,100 | 875 |
| 2024-04-04 | 887 | 889 | 879 | 880 | 6,800 | 880 |
| 2024-04-03 | 882 | 887 | 881 | 884 | 3,800 | 884 |
| 2024-04-02 | 887 | 894 | 882 | 882 | 2,900 | 882 |
| 2024-04-01 | 897 | 897 | 885 | 885 | 5,900 | 885 |
| 2024-03-29 | 886 | 896 | 886 | 896 | 5,300 | 896 |
| 2024-03-28 | 870 | 900 | 870 | 895 | 17,500 | 895 |
| 2024-03-27 | 949 | 951 | 930 | 930 | 18,900 | 930 |
| 2024-03-26 | 941 | 947 | 926 | 944 | 9,000 | 944 |
| 2024-03-25 | 940 | 943 | 933 | 941 | 7,800 | 941 |
| 2024-03-22 | 930 | 934 | 930 | 931 | 7,200 | 931 |
| 2024-03-21 | 922 | 930 | 920 | 930 | 12,800 | 930 |
| 2024-03-19 | 920 | 920 | 917 | 920 | 12,600 | 920 |
| 2024-03-18 | 909 | 920 | 909 | 919 | 8,500 | 919 |
| 2024-03-15 | 915 | 917 | 907 | 910 | 5,100 | 910 |
| 2024-03-14 | 908 | 919 | 908 | 915 | 2,400 | 915 |
| 2024-03-13 | 919 | 919 | 906 | 919 | 4,000 | 919 |
| 2024-03-12 | 932 | 932 | 914 | 918 | 6,700 | 918 |
| 2024-03-11 | 935 | 940 | 933 | 933 | 5,000 | 933 |
| 2024-03-08 | 945 | 945 | 940 | 943 | 5,600 | 943 |
| 2024-03-07 | 949 | 949 | 941 | 945 | 2,900 | 945 |
| 2024-03-06 | 946 | 949 | 938 | 949 | 2,700 | 949 |
| 2024-03-05 | 950 | 954 | 946 | 948 | 2,300 | 948 |
| 2024-03-04 | 952 | 954 | 946 | 954 | 4,100 | 954 |
| 2024-03-01 | 951 | 951 | 946 | 946 | 3,200 | 946 |
| 2024-02-29 | 954 | 954 | 951 | 951 | 3,400 | 951 |
| 2024-02-28 | 947 | 953 | 940 | 953 | 8,700 | 953 |
| 2024-02-27 | 935 | 947 | 935 | 944 | 3,700 | 944 |
| 2024-02-26 | 930 | 942 | 925 | 935 | 8,600 | 935 |
| 2024-02-22 | 924 | 930 | 922 | 929 | 2,000 | 929 |
| 2024-02-21 | 935 | 935 | 925 | 925 | 2,000 | 925 |
| 2024-02-20 | 914 | 934 | 914 | 928 | 4,300 | 928 |
| 2024-02-19 | 920 | 921 | 904 | 915 | 7,800 | 915 |
| 2024-02-16 | 901 | 923 | 901 | 904 | 7,700 | 904 |
| 2024-02-15 | 906 | 923 | 905 | 905 | 2,900 | 905 |
| 2024-02-14 | 937 | 939 | 905 | 906 | 11,000 | 906 |
| 2024-02-13 | 937 | 937 | 930 | 930 | 4,300 | 930 |
| 2024-02-09 | 941 | 942 | 940 | 941 | 2,500 | 941 |
| 2024-02-08 | 944 | 944 | 941 | 942 | 2,500 | 942 |
| 2024-02-07 | 943 | 945 | 941 | 943 | 1,600 | 943 |
| 2024-02-06 | 945 | 945 | 943 | 943 | 900 | 943 |
| 2024-02-05 | 935 | 945 | 935 | 944 | 6,200 | 944 |
| 2024-02-02 | 937 | 939 | 935 | 939 | 1,900 | 939 |
| 2024-02-01 | 928 | 939 | 927 | 937 | 5,300 | 937 |
| 2024-01-31 | 930 | 944 | 926 | 940 | 9,400 | 940 |
| 2024-01-30 | 929 | 929 | 927 | 927 | 1,500 | 927 |
| 2024-01-29 | 922 | 930 | 922 | 926 | 4,400 | 926 |
| 2024-01-26 | 921 | 923 | 918 | 922 | 3,000 | 922 |
| 2024-01-25 | 920 | 920 | 917 | 920 | 1,600 | 920 |
| 2024-01-24 | 921 | 921 | 914 | 914 | 3,100 | 914 |
| 2024-01-23 | 913 | 915 | 910 | 914 | 2,500 | 914 |
| 2024-01-22 | 921 | 921 | 910 | 910 | 5,200 | 910 |
| 2024-01-19 | 906 | 914 | 906 | 910 | 1,700 | 910 |
| 2024-01-18 | 902 | 905 | 902 | 905 | 2,300 | 905 |
| 2024-01-17 | 902 | 904 | 901 | 904 | 3,200 | 904 |
| 2024-01-16 | 913 | 913 | 902 | 904 | 5,700 | 904 |
| 2024-01-15 | 910 | 912 | 910 | 910 | 2,800 | 910 |
| 2024-01-12 | 912 | 912 | 908 | 910 | 2,500 | 910 |
| 2024-01-11 | 913 | 913 | 907 | 912 | 2,600 | 912 |
| 2024-01-10 | 910 | 915 | 902 | 905 | 8,800 | 905 |
| 2024-01-09 | 901 | 921 | 900 | 910 | 7,400 | 910 |
| 2024-01-05 | 893 | 899 | 890 | 898 | 4,700 | 898 |
| 2024-01-04 | 880 | 888 | 879 | 887 | 7,300 | 887 |
分割・併合履歴 ： [2003-03-26]1株→1.5株
