Clip Corp

4705
🏛️ 日本 →
828.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 830.00 830.00 822.00 822.00 0.0M
2021-12-29 826.00 830.00 826.00 830.00 0.0M
2021-12-28 819.00 826.00 813.00 826.00 0.0M
2021-12-27 815.00 819.00 814.00 819.00 0.0M
2021-12-24 812.00 816.00 812.00 816.00 0.0M
2021-12-23 812.00 812.00 811.00 811.00 0.0M
2021-12-22 816.00 816.00 812.00 812.00 0.0M
2021-12-21 814.00 814.00 812.00 812.00 0.0M
2021-12-20 812.00 815.00 812.00 814.00 0.0M
2021-12-17 820.00 820.00 813.00 813.00 0.0M
2021-12-16 817.00 820.00 814.00 820.00 0.0M
2021-12-15 819.00 819.00 813.00 814.00 0.0M
2021-12-14 812.00 820.00 812.00 819.00 0.0M
2021-12-13 822.00 822.00 822.00 822.00 0.0M
2021-12-10 816.00 816.00 809.00 813.00 0.0M
2021-12-09 817.00 817.00 808.00 808.00 0.0M
2021-12-08 817.00 820.00 802.00 815.00 0.0M
2021-12-07 809.00 820.00 809.00 817.00 0.0M
2021-12-06 822.00 822.00 817.00 820.00 0.0M
2021-12-03 825.00 825.00 815.00 815.00 0.0M
2021-12-02 819.00 819.00 819.00 819.00 0.0M
2021-12-01 820.00 821.00 820.00 820.00 0.0M
2021-11-30 824.00 824.00 811.00 820.00 0.0M
2021-11-29 823.00 824.00 810.00 820.00 0.0M
2021-11-26 818.00 825.00 811.00 825.00 0.0M
2021-11-25 815.00 820.00 815.00 818.00 0.0M
2021-11-24 825.00 825.00 825.00 825.00 0.0M
2021-11-22 826.00 826.00 824.00 825.00 0.0M
2021-11-19 815.00 824.00 815.00 824.00 0.0M
2021-11-18 815.00 815.00 815.00 815.00 0.0M
2021-11-17 821.00 821.00 820.00 820.00 0.0M
2021-11-16 819.00 826.00 819.00 822.00 0.0M
2021-11-15 823.00 825.00 820.00 825.00 0.0M
2021-11-12 824.00 824.00 823.00 823.00 0.0M
2021-11-11 823.00 825.00 818.00 824.00 0.0M
2021-11-10 822.00 823.00 818.00 818.00 0.0M
2021-11-09 815.00 815.00 815.00 815.00 0.0M
2021-11-08 811.00 824.00 803.00 824.00 0.0M
2021-11-05 805.00 823.00 800.00 811.00 0.0M
2021-11-04 800.00 806.00 800.00 806.00 0.0M
2021-11-02 805.00 807.00 800.00 802.00 0.0M
2021-11-01 813.00 814.00 807.00 807.00 0.0M
2021-10-29 805.00 807.00 800.00 807.00 0.0M
2021-10-28 808.00 808.00 808.00 808.00 0.0M
2021-10-27 805.00 808.00 801.00 808.00 0.0M
2021-10-26 805.00 808.00 805.00 805.00 0.0M
2021-10-25 820.00 820.00 820.00 820.00 0.0M
2021-10-22 825.00 825.00 822.00 822.00 0.0M
2021-10-21 800.00 830.00 798.00 830.00 0.0M
2021-10-20 807.00 807.00 807.00 807.00 0.0M
2021-10-19 803.00 803.00 802.00 802.00 0.0M
2021-10-18 800.00 809.00 800.00 809.00 0.0M
2021-10-14 823.00 823.00 812.00 812.00 0.0M
2021-10-13 822.00 822.00 814.00 814.00 0.0M
2021-10-12 818.00 818.00 811.00 811.00 0.0M
2021-10-11 816.00 817.00 816.00 817.00 0.0M
2021-10-08 802.00 814.00 802.00 814.00 0.0M
2021-10-07 817.00 817.00 789.00 802.00 0.0M
2021-10-06 825.00 825.00 817.00 817.00 0.0M
2021-10-05 817.00 820.00 812.00 815.00 0.0M
2021-10-04 821.00 831.00 821.00 822.00 0.0M
2021-10-01 820.00 836.00 820.00 827.00 0.0M
2021-09-30 820.00 827.00 820.00 820.00 0.0M
2021-09-29 814.00 825.00 814.00 820.00 0.0M
2021-09-28 825.00 830.00 815.00 815.00 0.0M
2021-09-27 836.00 836.00 820.00 830.00 0.0M
2021-09-24 822.00 836.00 822.00 836.00 0.0M
2021-09-22 824.00 826.00 824.00 826.00 0.0M
2021-09-21 837.00 839.00 817.00 839.00 0.0M
2021-09-17 834.00 843.00 834.00 843.00 0.0M
2021-09-16 837.00 837.00 837.00 837.00 0.0M
2021-09-15 836.00 843.00 836.00 843.00 0.0M
2021-09-14 838.00 842.00 828.00 830.00 0.0M
2021-09-13 833.00 839.00 828.00 828.00 0.0M
2021-09-10 828.00 840.00 828.00 840.00 0.0M
2021-09-09 825.00 825.00 825.00 825.00 0.0M
2021-09-08 836.00 840.00 832.00 840.00 0.0M
2021-09-07 835.00 835.00 831.00 835.00 0.0M
2021-09-06 829.00 835.00 829.00 835.00 0.0M
2021-09-03 828.00 828.00 813.00 827.00 0.0M
2021-08-31 829.00 835.00 829.00 835.00 0.0M
2021-08-30 829.00 829.00 829.00 829.00 0.0M
2021-08-27 829.00 829.00 829.00 829.00 0.0M
2021-08-25 828.00 828.00 828.00 828.00 0.0M
2021-08-23 828.00 828.00 820.00 827.00 0.0M
2021-08-20 830.00 830.00 828.00 828.00 0.0M
2021-08-19 830.00 830.00 830.00 830.00 0.0M
2021-08-18 831.00 831.00 831.00 831.00 0.0M
2021-08-17 830.00 830.00 830.00 830.00 0.0M
2021-08-16 840.00 845.00 830.00 830.00 0.0M
2021-08-13 849.00 849.00 838.00 845.00 0.0M
2021-08-12 855.00 855.00 844.00 849.00 0.0M
2021-08-11 836.00 836.00 836.00 836.00 0.0M
2021-08-10 831.00 858.00 831.00 840.00 0.0M
2021-08-06 845.00 849.00 844.00 844.00 0.0M
2021-08-05 850.00 850.00 850.00 850.00 0.0M
2021-08-04 868.00 868.00 850.00 850.00 0.0M
2021-08-03 858.00 868.00 858.00 868.00 0.0M
2021-08-02 866.00 866.00 858.00 858.00 0.0M
2021-07-30 866.00 866.00 866.00 866.00 0.0M
2021-07-29 857.00 867.00 857.00 866.00 0.0M
2021-07-28 861.00 861.00 857.00 857.00 0.0M
2021-07-27 867.00 867.00 867.00 867.00 0.0M
2021-07-26 860.00 867.00 860.00 867.00 0.0M
2021-07-21 860.00 860.00 860.00 860.00 0.0M
2021-07-20 855.00 859.00 855.00 859.00 0.0M
2021-07-16 860.00 879.00 859.00 879.00 0.0M
2021-07-15 863.00 863.00 863.00 863.00 0.0M
2021-07-14 863.00 863.00 863.00 863.00 0.0M
2021-07-13 851.00 863.00 851.00 863.00 0.0M
2021-07-12 851.00 851.00 851.00 851.00 0.0M
2021-07-09 860.00 860.00 860.00 860.00 0.0M
2021-07-08 860.00 860.00 860.00 860.00 0.0M
2021-07-06 861.00 861.00 861.00 861.00 0.0M
2021-07-05 861.00 861.00 861.00 861.00 0.0M
2021-07-02 867.00 867.00 856.00 856.00 0.0M
2021-07-01 862.00 869.00 852.00 869.00 0.0M
2021-06-30 855.00 862.00 855.00 862.00 0.0M
2021-06-28 855.00 855.00 855.00 855.00 0.0M
2021-06-25 855.00 855.00 854.00 855.00 0.0M
2021-06-24 849.00 849.00 848.00 848.00 0.0M
2021-06-23 849.00 849.00 849.00 849.00 0.0M
2021-06-22 848.00 860.00 848.00 848.00 0.0M
2021-06-21 858.00 858.00 848.00 848.00 0.0M
2021-06-18 850.00 859.00 847.00 859.00 0.0M
2021-06-17 850.00 850.00 850.00 850.00 0.0M
2021-06-16 850.00 850.00 850.00 850.00 0.0M
2021-06-15 850.00 850.00 847.00 850.00 0.0M
2021-06-14 850.00 850.00 849.00 849.00 0.0M
2021-06-11 849.00 850.00 849.00 850.00 0.0M
2021-06-10 850.00 854.00 849.00 849.00 0.0M
2021-06-09 849.00 850.00 849.00 850.00 0.0M
2021-06-08 846.00 850.00 845.00 849.00 0.0M
2021-06-07 849.00 849.00 846.00 846.00 0.0M
2021-06-04 850.00 850.00 845.00 845.00 0.0M
2021-06-03 850.00 850.00 849.00 849.00 0.0M
2021-06-02 850.00 850.00 850.00 850.00 0.0M
2021-06-01 850.00 850.00 849.00 850.00 0.0M
2021-05-31 850.00 850.00 850.00 850.00 0.0M
2021-05-28 845.00 845.00 845.00 845.00 0.0M
2021-05-27 846.00 847.00 845.00 845.00 0.0M
2021-05-26 847.00 855.00 846.00 853.00 0.0M
2021-05-25 835.00 849.00 835.00 847.00 0.0M
2021-05-24 850.00 850.00 848.00 850.00 0.0M
2021-05-21 849.00 852.00 849.00 852.00 0.0M
2021-05-20 853.00 853.00 853.00 853.00 0.0M
2021-05-19 865.00 865.00 864.00 864.00 0.0M
2021-05-18 847.00 867.00 847.00 867.00 0.0M
2021-05-17 847.00 860.00 846.00 860.00 0.0M
2021-05-13 841.00 859.00 838.00 859.00 0.0M
2021-05-12 848.00 848.00 848.00 848.00 0.0M
2021-05-11 842.00 848.00 838.00 838.00 0.0M
2021-05-10 816.00 862.00 816.00 842.00 0.0M
2021-05-07 832.00 835.00 816.00 835.00 0.0M
2021-05-06 845.00 846.00 840.00 840.00 0.0M
2021-04-30 864.00 864.00 845.00 845.00 0.0M
2021-04-27 864.00 864.00 864.00 864.00 0.0M
2021-04-26 863.00 863.00 863.00 863.00 0.0M
2021-04-23 863.00 864.00 863.00 863.00 0.0M
2021-04-22 870.00 870.00 861.00 867.00 0.0M
2021-04-21 880.00 880.00 880.00 880.00 0.0M
2021-04-19 881.00 881.00 880.00 880.00 0.0M
2021-04-16 873.00 888.00 873.00 888.00 0.0M
2021-04-15 889.00 889.00 866.00 868.00 0.0M
2021-04-14 889.00 889.00 889.00 889.00 0.0M
2021-04-13 880.00 889.00 880.00 889.00 0.0M
2021-04-12 875.00 888.00 863.00 884.00 0.0M
2021-04-09 874.00 900.00 873.00 873.00 0.0M
2021-04-08 846.00 875.00 846.00 875.00 0.0M
2021-04-07 870.00 870.00 840.00 850.00 0.0M
2021-04-06 886.00 886.00 856.00 870.00 0.0M
2021-04-05 825.00 887.00 825.00 887.00 0.0M
2021-04-02 854.00 854.00 822.00 824.00 0.0M
2021-04-01 854.00 880.00 854.00 854.00 0.0M
2021-03-31 861.00 861.00 854.00 855.00 0.0M
2021-03-30 823.00 882.00 823.00 876.00 0.0M
2021-03-29 900.00 908.00 900.00 908.00 0.0M
2021-03-26 891.00 900.00 891.00 899.00 0.0M
2021-03-25 904.00 905.00 896.00 900.00 0.0M
2021-03-24 915.00 915.00 901.00 901.00 0.0M
2021-03-23 915.00 915.00 903.00 915.00 0.0M
2021-03-22 913.00 920.00 905.00 915.00 0.0M
2021-03-19 903.00 913.00 902.00 905.00 0.0M
2021-03-18 912.00 912.00 909.00 912.00 0.0M
2021-03-17 913.00 918.00 901.00 912.00 0.0M
2021-03-16 905.00 917.00 901.00 912.00 0.0M
2021-03-15 910.00 915.00 901.00 905.00 0.0M
2021-03-12 910.00 915.00 910.00 915.00 0.0M
2021-03-11 918.00 918.00 910.00 910.00 0.0M
2021-03-10 918.00 918.00 910.00 918.00 0.0M
2021-03-09 928.00 928.00 901.00 918.00 0.0M
2021-03-08 888.00 928.00 888.00 928.00 0.0M
2021-03-05 866.00 888.00 866.00 888.00 0.0M
2021-03-04 879.00 882.00 864.00 873.00 0.0M
2021-03-03 870.00 871.00 850.00 871.00 0.0M
2021-03-02 873.00 874.00 870.00 870.00 0.0M
2021-03-01 869.00 881.00 869.00 873.00 0.0M
2021-02-26 878.00 879.00 868.00 870.00 0.0M
2021-02-25 864.00 878.00 864.00 878.00 0.0M
2021-02-24 874.00 877.00 862.00 862.00 0.0M
2021-02-22 855.00 864.00 855.00 859.00 0.0M
2021-02-19 856.00 874.00 856.00 859.00 0.0M
2021-02-18 863.00 865.00 856.00 856.00 0.0M
2021-02-17 851.00 865.00 851.00 858.00 0.0M
2021-02-16 853.00 866.00 850.00 866.00 0.0M
2021-02-15 869.00 869.00 854.00 862.00 0.0M
2021-02-12 860.00 865.00 845.00 865.00 0.0M
2021-02-10 836.00 865.00 836.00 865.00 0.0M
2021-02-08 844.00 862.00 844.00 861.00 0.0M
2021-02-05 840.00 858.00 837.00 855.00 0.0M
2021-02-04 825.00 850.00 825.00 840.00 0.0M
2021-02-03 845.00 857.00 818.00 823.00 0.0M
2021-02-02 863.00 863.00 848.00 860.00 0.0M
2021-02-01 843.00 860.00 842.00 860.00 0.0M
2021-01-29 849.00 858.00 826.00 858.00 0.0M
2021-01-28 806.00 858.00 806.00 849.00 0.0M
2021-01-27 810.00 823.00 810.00 810.00 0.0M
2021-01-26 821.00 821.00 810.00 810.00 0.0M
2021-01-25 816.00 830.00 816.00 821.00 0.0M
2021-01-22 826.00 851.00 825.00 830.00 0.0M
2021-01-21 834.00 851.00 808.00 836.00 0.0M
2021-01-20 835.00 846.00 829.00 846.00 0.0M
2021-01-19 832.00 848.00 825.00 846.00 0.0M
2021-01-18 832.00 865.00 821.00 832.00 0.0M
2021-01-15 819.00 832.00 812.00 832.00 0.0M
2021-01-14 797.00 820.00 797.00 820.00 0.0M
2021-01-13 785.00 810.00 775.00 810.00 0.0M
2021-01-12 771.00 785.00 771.00 780.00 0.0M
2021-01-08 765.00 774.00 765.00 773.00 0.0M
2021-01-07 757.00 777.00 757.00 765.00 0.0M
2021-01-06 749.00 757.00 749.00 757.00 0.0M
2021-01-05 737.00 770.00 737.00 749.00 0.0M
2021-01-04 733.00 746.00 733.00 737.00 0.0M