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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
