日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クレオ(9698)の株価時系列情報

クレオ(9698)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,085 1,100 1,075 1,084 21,600
2024/03/27 1,133 1,155 1,133 1,143 24,100
2024/03/26 1,137 1,154 1,137 1,150 19,800
2024/03/25 1,177 1,177 1,145 1,152 27,100
2024/03/22 1,141 1,147 1,141 1,147 10,100
2024/03/21 1,140 1,144 1,135 1,144 10,500
2024/03/19 1,132 1,139 1,128 1,139 9,600
2024/03/18 1,129 1,137 1,121 1,130 7,600
2024/03/15 1,117 1,131 1,117 1,123 4,300
2024/03/14 1,119 1,127 1,115 1,117 4,300
2024/03/13 1,134 1,134 1,120 1,121 6,300
2024/03/12 1,109 1,135 1,103 1,122 11,300
2024/03/11 1,140 1,140 1,103 1,112 16,100
2024/03/08 1,128 1,143 1,128 1,140 3,600
2024/03/07 1,148 1,152 1,127 1,131 8,900
2024/03/06 1,120 1,155 1,120 1,148 8,400
2024/03/05 1,140 1,146 1,112 1,137 28,600
2024/03/04 1,163 1,165 1,124 1,142 29,000
2024/03/01 1,187 1,187 1,164 1,165 7,800
2024/02/29 1,190 1,190 1,179 1,182 6,500
2024/02/28 1,186 1,194 1,186 1,194 3,300
2024/02/27 1,170 1,199 1,170 1,186 15,400
2024/02/26 1,163 1,170 1,163 1,170 4,000
2024/02/22 1,174 1,176 1,164 1,166 12,600
2024/02/21 1,164 1,167 1,161 1,165 9,400
2024/02/20 1,158 1,165 1,157 1,164 5,600
2024/02/19 1,154 1,171 1,154 1,159 19,800
2024/02/16 1,167 1,172 1,156 1,158 13,600
2024/02/15 1,169 1,175 1,155 1,165 21,800
2024/02/14 1,150 1,151 1,142 1,151 10,300
2024/02/13 1,142 1,159 1,142 1,146 9,000
2024/02/09 1,172 1,172 1,135 1,137 15,900
2024/02/08 1,172 1,179 1,155 1,172 16,000
2024/02/07 1,152 1,187 1,149 1,175 15,500
2024/02/06 1,149 1,155 1,149 1,152 4,100
2024/02/05 1,150 1,152 1,133 1,151 14,300
2024/02/02 1,130 1,135 1,122 1,132 13,600
2024/02/01 1,155 1,155 1,123 1,126 37,700
2024/01/31 1,120 1,120 1,097 1,100 24,700
2024/01/30 1,110 1,113 1,090 1,112 19,200
2024/01/29 1,126 1,137 1,111 1,111 21,300
2024/01/26 1,094 1,119 1,094 1,119 17,300
2024/01/25 1,093 1,095 1,089 1,089 11,600
2024/01/24 1,085 1,086 1,077 1,086 7,000
2024/01/23 1,092 1,093 1,079 1,079 12,800
2024/01/22 1,083 1,096 1,077 1,090 12,800
2024/01/19 1,085 1,085 1,070 1,077 13,400
2024/01/18 1,080 1,080 1,075 1,076 6,800
2024/01/17 1,080 1,080 1,071 1,071 8,900
2024/01/16 1,080 1,080 1,070 1,070 8,400
2024/01/15 1,060 1,077 1,059 1,077 10,700
2024/01/12 1,066 1,074 1,038 1,052 33,400
2024/01/11 1,075 1,079 1,066 1,066 14,700
2024/01/10 1,071 1,077 1,069 1,076 10,300
2024/01/09 1,080 1,100 1,071 1,074 30,200
2024/01/05 1,057 1,076 1,050 1,076 16,000
2024/01/04 1,029 1,058 1,023 1,057 31,200
2023/12/29 1,017 1,039 1,010 1,021 26,600
2023/12/28 1,009 1,017 999 1,013 15,300
2023/12/27 1,000 1,009 986 1,009 32,700
2023/12/26 984 1,004 978 997 31,700
2023/12/25 1,017 1,035 986 991 81,000
2023/12/22 990 1,025 965 1,011 243,700
2023/12/21 917 920 913 915 6,500
2023/12/20 922 922 915 916 7,700
2023/12/19 919 923 914 921 9,500
2023/12/18 917 922 912 919 4,900
2023/12/15 916 918 913 915 7,500
2023/12/14 919 919 908 912 13,700
2023/12/13 918 923 914 919 6,400
2023/12/12 918 922 913 913 5,700
2023/12/11 912 926 912 926 18,800
2023/12/08 929 929 911 911 12,200
2023/12/07 920 924 914 924 4,800
2023/12/06 926 927 915 925 9,800
2023/12/05 930 930 917 917 6,800
2023/12/04 926 930 925 930 2,700
2023/12/01 929 929 919 922 6,500
2023/11/30 929 929 924 929 4,900
2023/11/29 924 928 915 925 12,300
2023/11/28 923 925 914 921 22,500
2023/11/27 912 927 912 927 13,900
2023/11/24 917 927 914 927 14,300
2023/11/22 905 912 905 909 10,100
2023/11/21 901 910 901 907 11,200
2023/11/20 903 911 901 903 10,800
2023/11/17 907 911 901 904 8,400
2023/11/16 903 913 903 907 9,400
2023/11/15 917 917 910 911 4,100
2023/11/14 906 912 901 912 6,000
2023/11/13 899 908 897 903 8,400
2023/11/10 900 900 889 899 18,600
2023/11/09 903 903 891 897 11,200
2023/11/08 907 916 900 907 6,500
2023/11/07 909 920 909 909 4,200
2023/11/06 904 921 900 910 24,900
2023/11/02 896 918 895 904 7,000
2023/11/01 898 905 891 897 9,400
2023/10/31 898 907 892 898 14,700
2023/10/30 896 897 890 896 5,700
2023/10/27 895 901 891 900 11,800
2023/10/26 901 902 882 900 26,200
2023/10/25 909 915 889 914 23,900
2023/10/24 916 916 864 914 55,000
2023/10/23 917 917 900 910 16,700
2023/10/20 916 917 911 917 3,000
2023/10/19 922 922 914 915 2,100
2023/10/18 915 922 914 922 1,300
2023/10/17 917 923 908 911 4,500
2023/10/16 915 926 911 911 3,500
2023/10/13 918 923 915 915 2,900
2023/10/12 917 927 916 918 2,700
2023/10/11 928 932 914 917 3,900
2023/10/10 935 935 927 928 1,200
2023/10/06 921 930 920 920 4,100
2023/10/05 913 936 913 916 8,200
2023/10/04 920 920 895 912 20,600
2023/10/03 935 957 915 939 16,900
2023/10/02 947 962 940 943 8,700
2023/09/29 946 950 941 941 2,300
2023/09/28 947 950 941 946 2,600
2023/09/27 951 952 943 952 4,500
2023/09/26 961 961 950 950 3,900
2023/09/25 965 965 952 960 9,700
2023/09/22 946 952 940 950 5,500
2023/09/21 956 956 945 947 4,200
2023/09/20 954 959 949 951 7,000
2023/09/19 940 953 940 951 9,300
2023/09/15 932 943 932 941 8,900
2023/09/14 929 936 928 936 7,900
2023/09/13 934 934 927 930 7,200
2023/09/12 929 934 929 931 1,600
2023/09/11 943 944 928 928 8,100
2023/09/08 939 939 928 939 7,000
2023/09/07 942 949 935 939 8,000
2023/09/06 938 950 938 948 5,700
2023/09/05 945 948 939 942 8,400
2023/09/04 943 949 938 942 7,800
2023/09/01 941 944 927 941 6,500
2023/08/31 933 947 933 936 5,300
2023/08/30 939 946 930 933 9,000
2023/08/29 932 936 925 936 9,500
2023/08/28 933 933 920 930 6,300
2023/08/25 928 928 919 926 6,200
2023/08/24 928 928 919 922 6,300
2023/08/23 928 928 921 921 1,300
2023/08/22 918 920 914 920 8,400
2023/08/21 917 920 913 917 10,500
2023/08/18 920 934 914 914 11,200
2023/08/17 948 948 919 935 15,600
2023/08/16 948 948 940 948 5,700
2023/08/15 958 959 939 939 16,200
2023/08/14 958 961 952 957 9,200
2023/08/10 952 952 946 948 5,100
2023/08/09 963 963 945 945 5,500
2023/08/08 951 963 945 954 11,000
2023/08/07 943 953 932 950 10,400
2023/08/04 937 947 931 943 4,900
2023/08/03 946 961 933 937 9,000
2023/08/02 950 952 946 946 6,000
2023/08/01 955 957 950 950 11,200
2023/07/31 976 976 960 960 16,000
2023/07/28 960 973 951 967 29,400
2023/07/27 1,000 1,003 957 965 141,700
2023/07/26 934 946 927 946 20,600
2023/07/25 944 944 925 925 25,300
2023/07/24 933 933 926 931 5,800
2023/07/21 926 931 922 923 6,600
2023/07/20 919 924 918 919 4,800
2023/07/19 913 925 913 925 3,500
2023/07/18 915 924 909 913 3,500
2023/07/14 917 918 910 911 6,100
2023/07/13 912 922 912 922 800
2023/07/12 900 938 900 919 7,800
2023/07/11 926 927 901 902 9,100
2023/07/10 915 920 914 914 900
2023/07/07 910 926 906 915 2,200
2023/07/06 927 927 910 912 8,900
2023/07/05 913 934 913 930 19,900
2023/07/04 912 912 899 910 9,000
2023/07/03 905 915 905 907 3,600
2023/06/30 904 909 899 909 3,100
2023/06/29 908 909 902 907 1,600
2023/06/28 907 911 888 910 6,400
2023/06/27 908 908 903 905 1,800
2023/06/26 909 911 905 908 5,700
2023/06/23 919 919 904 904 13,400
2023/06/22 909 911 902 910 7,600
2023/06/21 905 908 903 903 3,700
2023/06/20 903 908 902 905 2,800
2023/06/19 908 908 903 903 3,100
2023/06/16 891 911 891 908 21,900
2023/06/15 891 896 888 896 6,900
2023/06/14 894 895 888 891 9,200
2023/06/13 893 894 887 894 11,800
2023/06/12 890 893 887 890 5,300
2023/06/09 895 895 887 889 6,000
2023/06/08 888 888 881 887 7,600
2023/06/07 893 894 886 886 5,600
2023/06/06 889 894 888 889 3,300

このページの先頭へ