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
1999/12/30 1,400 1,400 1,380 1,380 5,000
1999/12/29 1,410 1,410 1,380 1,400 14,000
1999/12/28 1,450 1,470 1,400 1,400 16,000
1999/12/27 1,470 1,470 1,450 1,450 9,000
1999/12/24 1,470 1,470 1,410 1,450 25,000
1999/12/22 1,500 1,520 1,460 1,470 24,000
1999/12/21 1,600 1,630 1,590 1,600 6,000
1999/12/20 1,550 1,650 1,550 1,600 21,000
1999/12/17 1,460 1,520 1,450 1,480 26,000
1999/12/16 1,500 1,520 1,450 1,450 21,000
1999/12/15 1,480 1,530 1,480 1,530 8,000
1999/12/14 1,500 1,500 1,410 1,410 12,000
1999/12/13 1,530 1,540 1,460 1,540 15,000
1999/12/10 1,350 1,540 1,350 1,540 25,000
1999/12/09 1,380 1,380 1,300 1,340 27,000
1999/12/08 1,420 1,420 1,350 1,390 25,000
1999/12/07 1,500 1,500 1,450 1,450 14,000
1999/12/06 1,590 1,630 1,450 1,500 32,000
1999/12/03 1,530 1,570 1,530 1,560 7,000
1999/12/02 1,650 1,650 1,500 1,500 15,000
1999/12/01 1,680 1,680 1,650 1,650 10,000
1999/11/30 1,660 1,700 1,660 1,680 12,000
1999/11/29 1,680 1,680 1,630 1,650 10,000
1999/11/26 1,690 1,700 1,680 1,690 9,000
1999/11/25 1,700 1,700 1,680 1,690 15,000
1999/11/24 1,770 1,780 1,710 1,750 19,000
1999/11/22 1,780 1,780 1,700 1,780 11,000
1999/11/19 1,890 1,890 1,780 1,780 18,000
1999/11/18 1,840 1,900 1,840 1,900 19,000
1999/11/17 1,950 1,950 1,810 1,840 17,000
1999/11/16 2,040 2,040 1,880 1,900 8,000
1999/11/15 1,900 2,080 1,830 2,050 31,000
1999/11/12 1,990 1,990 1,960 1,960 4,000
1999/11/11 1,980 2,050 1,920 2,050 21,000
1999/11/10 1,930 1,960 1,920 1,920 9,000
1999/11/09 1,950 2,030 1,950 1,950 7,000
1999/11/08 2,070 2,070 2,000 2,000 30,000
1999/11/05 2,100 2,140 2,070 2,070 11,000
1999/11/04 2,050 2,090 2,050 2,070 15,000
1999/11/02 2,040 2,050 2,000 2,050 5,000
1999/11/01 2,050 2,050 2,000 2,000 11,000
1999/10/29 2,060 2,060 2,060 2,060 3,000
1999/10/28 2,050 2,090 2,020 2,030 10,000
1999/10/27 2,190 2,190 2,050 2,060 10,000
1999/10/26 2,130 2,200 2,050 2,200 15,000
1999/10/25 2,130 2,130 2,130 2,130 2,000
1999/10/22 2,100 2,150 2,070 2,070 13,000
1999/10/21 2,050 2,100 2,050 2,080 8,000
1999/10/20 2,000 2,100 1,980 2,050 12,000
1999/10/19 1,980 2,000 1,960 2,000 14,000
1999/10/18 2,000 2,000 1,980 1,980 28,000
1999/10/15 2,190 2,190 2,110 2,110 13,000
1999/10/14 2,100 2,240 2,100 2,240 13,000
1999/10/13 2,350 2,350 2,100 2,100 25,000
1999/10/12 2,320 2,380 2,310 2,330 61,000
1999/10/08 2,150 2,360 2,130 2,360 50,000
1999/10/07 2,020 2,180 2,020 2,180 25,000
1999/10/06 2,000 2,050 1,980 2,020 12,000
1999/10/05 2,020 2,050 1,980 2,000 15,000
1999/10/04 2,070 2,100 2,000 2,100 24,000
1999/10/01 2,010 2,070 2,010 2,070 9,000
1999/09/30 1,950 2,000 1,950 2,000 7,000
1999/09/29 2,050 2,060 1,950 1,950 12,000
1999/09/28 1,960 1,960 1,960 1,960 5,000
1999/09/27 1,950 1,980 1,950 1,950 4,000
1999/09/24 2,100 2,100 1,900 1,900 24,000
1999/09/22 2,200 2,200 2,100 2,100 8,000
1999/09/21 2,310 2,320 2,250 2,300 48,000
1999/09/20 2,130 2,250 2,130 2,200 21,000
1999/09/17 2,100 2,100 2,090 2,100 7,000
1999/09/16 2,300 2,300 2,100 2,100 10,000
1999/09/14 2,400 2,400 2,250 2,360 47,000
1999/09/13 2,450 2,470 2,350 2,430 75,000
1999/09/10 2,400 2,440 2,350 2,400 71,000
1999/09/09 2,200 2,490 2,190 2,490 244,000
1999/09/08 2,190 2,190 2,040 2,100 52,000
1999/09/07 2,320 2,350 2,180 2,200 58,000
1999/09/06 2,300 2,380 2,220 2,300 159,000
1999/09/03 1,950 2,240 1,950 2,200 99,000
1999/09/02 1,900 1,940 1,840 1,940 19,000
1999/09/01 1,900 1,930 1,870 1,900 28,000
1999/08/31 1,780 1,950 1,780 1,910 37,000
1999/08/30 1,740 1,760 1,720 1,750 17,000
1999/08/27 1,750 1,760 1,710 1,760 6,000
1999/08/26 1,760 1,760 1,760 1,760 6,000
1999/08/25 1,800 1,800 1,750 1,770 7,000
1999/08/24 1,790 1,800 1,750 1,770 24,000
1999/08/23 1,650 1,750 1,650 1,740 21,000
1999/08/20 1,670 1,670 1,610 1,650 28,000
1999/08/19 1,740 1,740 1,670 1,670 27,000
1999/08/18 1,790 1,830 1,740 1,740 15,000
1999/08/17 1,800 1,800 1,750 1,790 23,000
1999/08/16 1,770 1,830 1,750 1,750 27,000
1999/08/13 1,720 1,760 1,720 1,740 13,000
1999/08/12 1,810 1,810 1,710 1,710 15,000
1999/08/11 1,820 1,830 1,800 1,810 11,000
1999/08/10 1,840 1,850 1,820 1,820 6,000
1999/08/09 1,810 1,820 1,800 1,810 20,000
1999/08/06 1,800 1,800 1,760 1,780 11,000
1999/08/05 1,820 1,820 1,750 1,750 7,000
1999/08/04 1,690 1,830 1,610 1,830 32,000
1999/08/03 1,720 1,760 1,680 1,680 18,000
1999/08/02 1,800 1,800 1,700 1,700 16,000
1999/07/30 1,800 1,800 1,730 1,770 23,000
1999/07/29 1,800 1,800 1,780 1,800 22,000
1999/07/28 1,800 1,850 1,800 1,800 14,000
1999/07/27 1,850 1,870 1,830 1,830 5,000
1999/07/26 1,870 1,900 1,850 1,850 7,000
1999/07/23 1,910 1,910 1,850 1,870 13,000
1999/07/22 1,960 1,990 1,910 1,950 12,000
1999/07/21 2,010 2,010 1,970 1,980 15,000
1999/07/19 2,000 2,050 2,000 2,010 5,000
1999/07/16 2,000 2,000 1,960 2,000 31,000
1999/07/15 2,020 2,050 1,990 2,000 41,000
1999/07/14 2,090 2,100 2,000 2,010 31,000
1999/07/13 2,100 2,100 2,080 2,080 18,000
1999/07/12 2,010 2,100 2,010 2,070 24,000
1999/07/09 2,230 2,230 2,090 2,100 6,000
1999/07/08 2,270 2,290 2,160 2,160 11,000
1999/07/07 2,350 2,350 2,270 2,270 48,000
1999/07/06 2,330 2,380 2,270 2,300 71,000
1999/07/05 2,330 2,330 2,270 2,290 42,000
1999/07/02 2,350 2,360 2,210 2,250 66,000
1999/07/01 2,220 2,350 2,170 2,300 65,000
1999/06/30 2,180 2,230 2,130 2,200 47,000
1999/06/29 2,230 2,230 2,150 2,170 24,000
1999/06/28 2,140 2,220 2,140 2,200 25,000
1999/06/25 2,190 2,190 2,110 2,120 21,000
1999/06/24 2,240 2,240 2,110 2,160 20,000
1999/06/23 2,250 2,250 2,150 2,190 26,000
1999/06/22 2,370 2,370 2,250 2,250 54,000
1999/06/21 2,160 2,300 2,100 2,300 48,000
1999/06/18 2,190 2,240 2,100 2,160 40,000
1999/06/17 2,090 2,150 2,050 2,150 41,000
1999/06/16 2,050 2,100 2,050 2,090 22,000
1999/06/15 2,040 2,070 2,040 2,050 14,000
1999/06/14 2,100 2,110 2,000 2,000 9,000
1999/06/11 2,090 2,150 2,090 2,100 22,000
1999/06/10 2,180 2,200 2,080 2,080 15,000
1999/06/09 2,120 2,180 2,080 2,180 14,000
1999/06/08 2,300 2,300 2,180 2,200 15,000
1999/06/07 2,350 2,370 2,260 2,260 67,000
1999/06/04 2,160 2,360 2,160 2,300 153,000
1999/06/03 1,970 2,100 1,950 2,080 46,000
1999/06/02 1,980 2,000 1,900 1,900 30,000
1999/06/01 1,870 1,980 1,850 1,980 39,000
1999/05/31 1,980 1,980 1,870 1,870 4,000
1999/05/28 1,980 1,980 1,970 1,980 4,000
1999/05/27 2,000 2,020 2,000 2,000 21,000
1999/05/26 2,000 2,050 1,950 1,980 33,000
1999/05/25 2,060 2,100 2,050 2,060 22,000
1999/05/24 1,970 2,200 1,970 2,180 54,000
1999/05/21 2,090 2,190 1,960 1,960 58,000
1999/05/20 1,860 2,100 1,860 2,020 82,000
1999/05/19 1,860 1,990 1,860 1,860 70,000
1999/05/18 2,450 2,450 2,260 2,260 10,000
1999/05/17 2,500 2,500 2,420 2,450 22,000
1999/05/14 2,570 2,570 2,500 2,550 18,000
1999/05/13 2,600 2,630 2,570 2,570 22,000
1999/05/12 2,510 2,610 2,510 2,570 64,000
1999/05/11 2,570 2,570 2,500 2,510 37,000
1999/05/10 2,550 2,600 2,500 2,570 45,000
1999/05/07 2,690 2,700 2,500 2,560 41,000
1999/05/06 2,770 2,790 2,700 2,700 23,000
1999/04/30 2,800 2,800 2,700 2,750 17,000
1999/04/28 2,800 2,800 2,700 2,800 43,000
1999/04/27 2,740 2,830 2,730 2,800 68,000
1999/04/26 2,860 2,900 2,730 2,730 39,000
1999/04/23 2,890 2,940 2,810 2,850 81,000
1999/04/22 2,780 2,780 2,700 2,780 44,000
1999/04/21 2,770 2,800 2,660 2,700 57,000
1999/04/20 2,880 2,900 2,570 2,640 66,000
1999/04/19 2,940 3,000 2,860 2,970 226,000
1999/04/16 2,910 2,970 2,780 2,780 380,000
1999/04/15 2,430 2,670 2,420 2,670 297,000
1999/04/14 2,310 2,450 2,200 2,270 120,000
1999/04/13 2,370 2,400 2,300 2,300 64,000
1999/04/12 2,410 2,420 2,300 2,370 64,000
1999/04/09 2,350 2,400 2,300 2,400 154,000
1999/04/08 2,140 2,350 2,140 2,280 88,000
1999/04/07 2,150 2,150 2,000 2,140 80,000
1999/04/06 2,390 2,390 2,000 2,200 96,000
1999/04/05 2,280 2,470 2,150 2,290 203,000
1999/04/02 2,000 2,280 2,000 2,280 200,000
1999/04/01 1,970 1,980 1,930 1,980 189,000
1999/03/31 1,860 1,980 1,850 1,870 246,000
1999/03/30 1,750 1,800 1,710 1,800 150,000
1999/03/29 1,470 1,640 1,450 1,640 85,000
1999/03/26 1,390 1,470 1,390 1,450 46,000
1999/03/26 1 -> 1.10 分割
1999/03/25 1,440 1,490 1,440 1,480 66,000
1999/03/24 1,460 1,480 1,380 1,380 105,000
1999/03/23 1,400 1,500 1,380 1,480 161,000
1999/03/19 1,320 1,400 1,320 1,380 157,000
1999/03/18 1,180 1,300 1,160 1,290 129,000
1999/03/17 1,180 1,240 1,180 1,210 53,000
1999/03/16 1,120 1,200 1,120 1,190 51,000
1999/03/15 1,140 1,160 1,110 1,120 41,000
1999/03/12 1,100 1,120 1,050 1,100 33,000
1999/03/11 1,130 1,140 1,040 1,090 31,000
1999/03/10 1,190 1,190 1,120 1,120 19,000
1999/03/09 1,200 1,200 1,140 1,190 15,000
1999/03/08 1,240 1,250 1,200 1,200 18,000
1999/03/05 1,230 1,250 1,190 1,220 38,000
1999/03/04 1,170 1,240 1,170 1,200 33,000
1999/03/03 1,210 1,240 1,180 1,180 24,000
1999/03/02 1,240 1,250 1,210 1,210 29,000
1999/03/01 1,270 1,290 1,230 1,250 75,000
1999/02/26 1,240 1,320 1,230 1,250 230,000
1999/02/25 1,110 1,170 1,110 1,140 35,000
1999/02/24 1,100 1,130 1,080 1,100 60,000
1999/02/23 1,120 1,120 1,080 1,090 16,000
1999/02/22 1,140 1,150 1,090 1,140 24,000
1999/02/19 1,080 1,140 1,070 1,140 17,000
1999/02/18 1,130 1,130 1,050 1,100 23,000
1999/02/17 1,170 1,170 1,130 1,160 22,000
1999/02/16 1,170 1,200 1,160 1,170 36,000
1999/02/15 1,210 1,210 1,170 1,180 43,000
1999/02/12 1,130 1,230 1,130 1,220 121,000
1999/02/10 1,120 1,160 1,110 1,130 61,000
1999/02/09 1,170 1,180 1,110 1,130 44,000
1999/02/08 1,160 1,190 1,120 1,160 53,000
1999/02/05 1,070 1,190 1,070 1,170 345,000
1999/02/04 1,090 1,100 1,060 1,060 45,000
1999/02/03 1,130 1,130 1,060 1,100 66,000
1999/02/02 1,030 1,150 1,020 1,130 117,000
1999/02/01 1,030 1,030 1,000 1,020 43,000
1999/01/29 1,040 1,050 1,000 1,000 46,000
1999/01/28 1,070 1,080 1,020 1,050 75,000
1999/01/27 1,000 1,080 1,000 1,080 220,000
1999/01/26 905 980 905 980 91,000
1999/01/25 899 910 899 900 16,000
1999/01/22 910 920 899 900 10,000
1999/01/21 901 901 890 900 10,000
1999/01/20 880 880 880 880 2,000
1999/01/19 907 907 890 900 4,000
1999/01/18 900 910 890 910 9,000
1999/01/14 900 910 898 898 10,000
1999/01/13 929 930 910 920 13,000
1999/01/12 900 920 880 920 9,000
1999/01/11 950 960 920 920 9,000
1999/01/08 910 950 910 950 13,000
1999/01/07 970 971 890 910 57,000
1999/01/06 876 970 876 960 79,000
1999/01/05 898 898 852 875 21,000
1999/01/04 910 920 900 901 7,000

このページの先頭へ