7955 クリナップ(株) 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 | 640 | 640 | 613 | 621 | 87,000 | 621 |
| 2025-04-03 | 648 | 656 | 641 | 647 | 52,900 | 647 |
| 2025-04-02 | 654 | 654 | 647 | 650 | 33,100 | 650 |
| 2025-04-01 | 665 | 665 | 654 | 654 | 31,700 | 654 |
| 2025-03-31 | 670 | 670 | 655 | 655 | 41,400 | 655 |
| 2025-03-28 | 670 | 676 | 665 | 675 | 33,200 | 675 |
| 2025-03-27 | 690 | 693 | 685 | 693 | 31,300 | 693 |
| 2025-03-26 | 687 | 692 | 679 | 690 | 37,900 | 690 |
| 2025-03-25 | 682 | 685 | 679 | 685 | 9,300 | 685 |
| 2025-03-24 | 689 | 689 | 678 | 680 | 22,200 | 680 |
| 2025-03-21 | 686 | 687 | 677 | 686 | 36,900 | 686 |
| 2025-03-19 | 686 | 690 | 686 | 688 | 11,900 | 688 |
| 2025-03-18 | 681 | 688 | 681 | 684 | 25,400 | 684 |
| 2025-03-17 | 680 | 683 | 676 | 679 | 9,100 | 679 |
| 2025-03-14 | 680 | 682 | 676 | 676 | 31,100 | 676 |
| 2025-03-13 | 678 | 682 | 677 | 682 | 13,200 | 682 |
| 2025-03-12 | 674 | 682 | 674 | 680 | 15,600 | 680 |
| 2025-03-11 | 672 | 679 | 667 | 674 | 35,800 | 674 |
| 2025-03-10 | 683 | 683 | 677 | 679 | 29,400 | 679 |
| 2025-03-07 | 678 | 682 | 671 | 682 | 43,000 | 682 |
| 2025-03-06 | 680 | 688 | 680 | 685 | 30,400 | 685 |
| 2025-03-05 | 675 | 680 | 670 | 679 | 27,400 | 679 |
| 2025-03-04 | 670 | 680 | 670 | 670 | 21,700 | 670 |
| 2025-03-03 | 669 | 675 | 667 | 675 | 26,300 | 675 |
| 2025-02-28 | 656 | 665 | 656 | 665 | 27,100 | 665 |
| 2025-02-27 | 650 | 660 | 650 | 658 | 26,200 | 658 |
| 2025-02-26 | 651 | 652 | 646 | 652 | 21,700 | 652 |
| 2025-02-25 | 650 | 656 | 644 | 656 | 20,100 | 656 |
| 2025-02-21 | 650 | 653 | 647 | 650 | 13,000 | 650 |
| 2025-02-20 | 657 | 658 | 650 | 650 | 21,400 | 650 |
| 2025-02-19 | 657 | 659 | 653 | 659 | 12,200 | 659 |
| 2025-02-18 | 660 | 660 | 647 | 655 | 31,900 | 655 |
| 2025-02-17 | 659 | 662 | 658 | 658 | 10,200 | 658 |
| 2025-02-14 | 665 | 665 | 659 | 661 | 18,600 | 661 |
| 2025-02-13 | 661 | 665 | 660 | 665 | 26,000 | 665 |
| 2025-02-12 | 663 | 663 | 655 | 662 | 26,500 | 662 |
| 2025-02-10 | 659 | 661 | 657 | 657 | 29,900 | 657 |
| 2025-02-07 | 661 | 661 | 655 | 659 | 27,100 | 659 |
| 2025-02-06 | 650 | 661 | 645 | 651 | 62,700 | 651 |
| 2025-02-05 | 643 | 652 | 642 | 645 | 34,400 | 645 |
| 2025-02-04 | 643 | 643 | 639 | 639 | 15,100 | 639 |
| 2025-02-03 | 645 | 645 | 637 | 638 | 42,800 | 638 |
| 2025-01-31 | 641 | 645 | 638 | 645 | 26,700 | 645 |
| 2025-01-30 | 640 | 641 | 636 | 641 | 30,600 | 641 |
| 2025-01-29 | 643 | 644 | 639 | 641 | 31,400 | 641 |
| 2025-01-28 | 639 | 641 | 638 | 640 | 24,000 | 640 |
| 2025-01-27 | 640 | 642 | 638 | 640 | 39,100 | 640 |
| 2025-01-24 | 637 | 640 | 637 | 639 | 12,800 | 639 |
| 2025-01-23 | 638 | 640 | 637 | 639 | 14,600 | 639 |
| 2025-01-22 | 642 | 642 | 636 | 642 | 28,800 | 642 |
| 2025-01-21 | 639 | 640 | 635 | 640 | 21,000 | 640 |
| 2025-01-20 | 635 | 641 | 635 | 638 | 17,800 | 638 |
| 2025-01-17 | 633 | 637 | 632 | 633 | 13,600 | 633 |
| 2025-01-16 | 637 | 637 | 634 | 634 | 23,400 | 634 |
| 2025-01-15 | 637 | 640 | 637 | 637 | 16,500 | 637 |
| 2025-01-14 | 641 | 641 | 635 | 637 | 23,500 | 637 |
| 2025-01-10 | 645 | 645 | 639 | 641 | 46,100 | 641 |
| 2025-01-09 | 652 | 652 | 644 | 644 | 35,700 | 644 |
| 2025-01-08 | 647 | 651 | 644 | 649 | 55,000 | 649 |
| 2025-01-07 | 656 | 656 | 647 | 651 | 34,700 | 651 |
| 2025-01-06 | 656 | 656 | 648 | 650 | 58,600 | 650 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株