7955 クリナップ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 759 | 759 | 752 | 757 | 15,200 | 757 |
| 2024-04-22 | 747 | 752 | 745 | 748 | 21,200 | 748 |
| 2024-04-19 | 743 | 746 | 732 | 739 | 40,800 | 739 |
| 2024-04-18 | 744 | 749 | 743 | 745 | 22,300 | 745 |
| 2024-04-17 | 748 | 748 | 737 | 738 | 29,700 | 738 |
| 2024-04-16 | 754 | 757 | 745 | 748 | 41,800 | 748 |
| 2024-04-15 | 755 | 761 | 755 | 758 | 16,800 | 758 |
| 2024-04-12 | 766 | 766 | 758 | 760 | 26,900 | 760 |
| 2024-04-11 | 765 | 767 | 762 | 763 | 19,600 | 763 |
| 2024-04-10 | 771 | 772 | 766 | 766 | 21,400 | 766 |
| 2024-04-09 | 769 | 772 | 765 | 772 | 20,300 | 772 |
| 2024-04-08 | 765 | 771 | 763 | 769 | 43,100 | 769 |
| 2024-04-05 | 754 | 762 | 750 | 762 | 34,300 | 762 |
| 2024-04-04 | 760 | 764 | 757 | 760 | 23,700 | 760 |
| 2024-04-03 | 759 | 765 | 754 | 757 | 27,500 | 757 |
| 2024-04-02 | 779 | 779 | 756 | 759 | 39,000 | 759 |
| 2024-04-01 | 785 | 790 | 770 | 770 | 49,600 | 770 |
| 2024-03-29 | 780 | 792 | 780 | 791 | 31,000 | 791 |
| 2024-03-28 | 776 | 788 | 769 | 783 | 56,000 | 783 |
| 2024-03-27 | 792 | 802 | 790 | 798 | 67,800 | 798 |
| 2024-03-26 | 782 | 785 | 780 | 784 | 20,700 | 784 |
| 2024-03-25 | 793 | 793 | 782 | 782 | 40,200 | 782 |
| 2024-03-22 | 783 | 788 | 780 | 788 | 26,300 | 788 |
| 2024-03-21 | 791 | 791 | 782 | 783 | 34,300 | 783 |
| 2024-03-19 | 785 | 789 | 779 | 785 | 29,400 | 785 |
| 2024-03-18 | 790 | 790 | 785 | 785 | 25,000 | 785 |
| 2024-03-15 | 779 | 789 | 777 | 789 | 28,900 | 789 |
| 2024-03-14 | 777 | 778 | 772 | 778 | 15,100 | 778 |
| 2024-03-13 | 784 | 784 | 770 | 771 | 14,800 | 771 |
| 2024-03-12 | 770 | 777 | 758 | 777 | 48,600 | 777 |
| 2024-03-11 | 786 | 786 | 767 | 775 | 48,100 | 775 |
| 2024-03-08 | 762 | 792 | 762 | 792 | 108,700 | 792 |
| 2024-03-07 | 764 | 771 | 762 | 771 | 58,800 | 771 |
| 2024-03-06 | 752 | 763 | 752 | 761 | 65,700 | 761 |
| 2024-03-05 | 748 | 758 | 747 | 758 | 37,100 | 758 |
| 2024-03-04 | 763 | 763 | 748 | 748 | 93,000 | 748 |
| 2024-03-01 | 758 | 762 | 756 | 759 | 29,300 | 759 |
| 2024-02-29 | 762 | 765 | 758 | 759 | 33,000 | 759 |
| 2024-02-28 | 759 | 769 | 758 | 762 | 48,800 | 762 |
| 2024-02-27 | 750 | 758 | 749 | 754 | 43,100 | 754 |
| 2024-02-26 | 767 | 767 | 753 | 753 | 43,100 | 753 |
| 2024-02-22 | 762 | 762 | 751 | 762 | 49,300 | 762 |
| 2024-02-21 | 759 | 760 | 748 | 754 | 64,600 | 754 |
| 2024-02-20 | 761 | 766 | 758 | 758 | 24,700 | 758 |
| 2024-02-19 | 750 | 762 | 750 | 761 | 22,200 | 761 |
| 2024-02-16 | 742 | 753 | 740 | 750 | 63,600 | 750 |
| 2024-02-15 | 760 | 760 | 740 | 742 | 49,000 | 742 |
| 2024-02-14 | 769 | 769 | 755 | 756 | 42,900 | 756 |
| 2024-02-13 | 782 | 782 | 749 | 769 | 148,100 | 769 |
| 2024-02-09 | 776 | 781 | 771 | 776 | 56,500 | 776 |
| 2024-02-08 | 776 | 784 | 765 | 781 | 75,100 | 781 |
| 2024-02-07 | 764 | 791 | 764 | 776 | 147,400 | 776 |
| 2024-02-06 | 757 | 758 | 749 | 749 | 55,100 | 749 |
| 2024-02-05 | 764 | 766 | 760 | 762 | 69,300 | 762 |
| 2024-02-02 | 760 | 765 | 754 | 760 | 85,900 | 760 |
| 2024-02-01 | 751 | 762 | 751 | 758 | 68,300 | 758 |
| 2024-01-31 | 753 | 760 | 752 | 760 | 33,300 | 760 |
| 2024-01-30 | 758 | 758 | 746 | 753 | 65,100 | 753 |
| 2024-01-29 | 745 | 759 | 745 | 756 | 82,600 | 756 |
| 2024-01-26 | 736 | 742 | 733 | 737 | 49,500 | 737 |
| 2024-01-25 | 732 | 736 | 730 | 736 | 32,900 | 736 |
| 2024-01-24 | 730 | 734 | 728 | 731 | 39,500 | 731 |
| 2024-01-23 | 738 | 739 | 733 | 733 | 48,400 | 733 |
| 2024-01-22 | 731 | 739 | 731 | 734 | 36,700 | 734 |
| 2024-01-19 | 732 | 732 | 720 | 724 | 51,700 | 724 |
| 2024-01-18 | 719 | 732 | 719 | 729 | 50,000 | 729 |
| 2024-01-17 | 725 | 730 | 717 | 717 | 53,300 | 717 |
| 2024-01-16 | 725 | 725 | 718 | 721 | 30,200 | 721 |
| 2024-01-15 | 713 | 723 | 712 | 723 | 54,100 | 723 |
| 2024-01-12 | 712 | 714 | 706 | 707 | 32,100 | 707 |
| 2024-01-11 | 715 | 719 | 710 | 711 | 63,200 | 711 |
| 2024-01-10 | 709 | 716 | 709 | 713 | 76,700 | 713 |
| 2024-01-09 | 704 | 709 | 703 | 708 | 51,100 | 708 |
| 2024-01-05 | 700 | 702 | 696 | 702 | 35,400 | 702 |
| 2024-01-04 | 690 | 695 | 684 | 695 | 64,900 | 695 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
