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
2002/12/30 307 307 307 307 1,000
2002/12/27 310 310 300 300 3,000
2002/12/26 300 300 300 300 1,000
2002/12/25 305 309 300 300 10,000
2002/12/24 300 300 300 300 2,000
2002/12/20 292 294 292 294 2,000
2002/12/19 310 310 310 310 3,000
2002/12/18 320 320 311 311 2,000
2002/12/17 315 315 310 315 3,000
2002/12/16 315 315 315 315 1,000
2002/12/13 344 344 330 330 10,000
2002/12/12 312 312 312 312 2,000
2002/12/11 325 325 320 320 6,000
2002/12/05 335 335 330 330 4,000
2002/12/04 335 335 335 335 1,000
2002/12/03 330 330 330 330 2,000
2002/11/29 325 345 325 330 11,000
2002/11/28 321 321 320 320 4,000
2002/11/26 330 330 330 330 1,000
2002/11/25 299 350 290 350 24,000
2002/11/22 285 290 285 290 9,000
2002/11/21 290 290 285 285 7,000
2002/11/20 300 300 300 300 1,000
2002/11/19 310 310 310 310 1,000
2002/11/18 320 320 320 320 1,000
2002/11/15 320 320 320 320 2,000
2002/11/14 320 320 320 320 1,000
2002/11/13 330 330 330 330 3,000
2002/11/06 351 355 345 355 3,000
2002/11/01 353 353 353 353 1,000
2002/10/29 372 372 353 353 2,000
2002/10/25 367 372 367 372 5,000
2002/10/24 362 362 362 362 1,000
2002/10/22 370 370 360 360 2,000
2002/10/21 375 375 375 375 1,000
2002/10/18 370 370 370 370 3,000
2002/10/17 370 370 370 370 1,000
2002/10/16 358 358 358 358 1,000
2002/10/15 355 355 355 355 1,000
2002/10/11 350 355 350 355 5,000
2002/10/10 350 350 350 350 3,000
2002/10/09 352 352 350 350 10,000
2002/10/08 351 351 351 351 2,000
2002/10/07 355 355 355 355 1,000
2002/10/04 380 380 380 380 1,000
2002/10/03 385 385 383 383 5,000
2002/10/01 400 400 400 400 1,000
2002/09/27 400 400 400 400 1,000
2002/09/26 400 400 400 400 2,000
2002/09/25 410 414 401 401 7,000
2002/09/24 401 410 401 410 2,000
2002/09/20 414 414 404 404 3,000
2002/09/19 410 412 410 412 3,000
2002/09/18 412 412 412 412 1,000
2002/09/12 434 434 434 434 3,000
2002/09/09 434 434 434 434 1,000
2002/09/05 418 418 418 418 1,000
2002/09/04 416 417 416 416 8,000
2002/09/03 439 439 426 426 3,000
2002/09/02 440 440 440 440 1,000
2002/08/30 437 440 437 440 3,000
2002/08/29 442 442 438 442 11,000
2002/08/28 439 445 439 445 16,000
2002/08/26 440 440 440 440 3,000
2002/08/23 441 441 440 440 7,000
2002/08/22 426 426 426 426 3,000
2002/08/21 426 426 426 426 1,000
2002/08/20 417 422 417 422 2,000
2002/08/12 400 400 400 400 1,000
2002/08/02 416 416 416 416 1,000
2002/07/30 430 430 430 430 1,000
2002/07/29 440 440 440 440 1,000
2002/07/26 440 440 440 440 1,000
2002/07/25 452 452 452 452 5,000
2002/07/24 420 420 420 420 1,000
2002/07/23 422 423 420 420 9,000
2002/07/22 430 430 430 430 1,000
2002/07/19 434 434 434 434 2,000
2002/07/18 449 449 432 432 13,000
2002/07/17 441 441 441 441 2,000
2002/07/16 460 460 460 460 1,000
2002/07/15 458 458 458 458 1,000
2002/07/11 458 458 446 446 5,000
2002/07/08 458 458 442 442 4,000
2002/07/05 440 453 440 453 6,000
2002/07/04 443 443 440 440 3,000
2002/07/02 435 435 431 431 4,000
2002/07/01 435 435 435 435 5,000
2002/06/28 440 440 430 433 6,000
2002/06/27 449 449 440 449 4,000
2002/06/25 465 486 465 465 22,000
2002/06/24 436 440 436 440 3,000
2002/06/21 440 440 440 440 3,000
2002/06/20 436 436 436 436 1,000
2002/06/18 440 440 432 432 2,000
2002/06/17 450 450 450 450 1,000
2002/06/13 448 448 448 448 1,000
2002/06/12 450 450 450 450 2,000
2002/06/10 459 459 459 459 2,000
2002/06/07 450 450 450 450 3,000
2002/06/06 451 451 449 450 3,000
2002/06/05 450 450 450 450 5,000
2002/06/04 451 451 450 450 5,000
2002/06/03 460 460 450 451 3,000
2002/05/30 460 460 460 460 4,000
2002/05/29 460 460 460 460 3,000
2002/05/28 457 460 457 460 2,000
2002/05/27 479 479 460 460 4,000
2002/05/24 482 482 482 482 4,000
2002/05/23 450 450 442 442 5,000
2002/05/22 455 455 450 450 3,000
2002/05/21 454 454 454 454 1,000
2002/05/17 459 460 459 460 6,000
2002/05/15 451 451 451 451 2,000
2002/05/14 435 435 435 435 2,000
2002/05/13 431 431 431 431 1,000
2002/05/10 436 436 436 436 1,000
2002/05/09 430 435 430 435 2,000
2002/05/08 430 430 430 430 5,000
2002/05/07 433 433 430 430 4,000
2002/05/02 439 439 433 433 6,000
2002/05/01 436 436 433 433 2,000
2002/04/30 443 443 435 441 4,000
2002/04/26 445 445 445 445 6,000
2002/04/25 450 457 450 453 6,000
2002/04/24 445 445 445 445 1,000
2002/04/23 440 440 440 440 6,000
2002/04/22 450 450 440 440 24,000
2002/04/19 480 480 480 480 1,000
2002/04/18 468 471 468 470 4,000
2002/04/17 480 480 476 476 3,000
2002/04/16 475 475 475 475 2,000
2002/04/15 480 480 470 470 6,000
2002/04/12 487 487 480 480 3,000
2002/04/11 482 482 482 482 2,000
2002/04/10 487 487 487 487 1,000
2002/04/09 488 488 487 487 2,000
2002/04/08 487 487 487 487 4,000
2002/04/05 485 485 485 485 3,000
2002/04/04 495 495 490 490 4,000
2002/04/03 500 500 495 495 5,000
2002/04/02 501 501 500 500 2,000
2002/04/01 492 500 492 500 3,000
2002/03/29 500 500 494 494 3,000
2002/03/28 517 517 501 501 2,000
2002/03/25 524 524 523 523 4,000
2002/03/20 502 502 502 502 2,000
2002/03/19 500 500 500 500 4,000
2002/03/18 515 515 500 500 3,000
2002/03/14 506 506 506 506 1,000
2002/03/12 559 560 540 540 11,000
2002/03/11 520 540 519 539 15,000
2002/03/08 481 490 481 490 7,000
2002/03/07 481 481 470 471 4,000
2002/03/06 480 480 480 480 1,000
2002/03/05 482 482 480 480 4,000
2002/03/04 466 475 466 475 3,000
2002/03/01 450 450 450 450 1,000
2002/02/27 459 459 459 459 1,000
2002/02/26 465 465 460 460 3,000
2002/02/25 469 469 469 469 3,000
2002/02/22 445 445 445 445 2,000
2002/02/21 444 444 444 444 2,000
2002/02/18 440 440 440 440 2,000
2002/02/15 450 450 450 450 4,000
2002/02/14 451 451 451 451 5,000
2002/02/12 463 463 450 450 4,000
2002/02/08 467 467 452 452 2,000
2002/02/05 465 465 465 465 2,000
2002/02/01 470 470 470 470 2,000
2002/01/30 470 470 470 470 5,000
2002/01/28 470 475 470 475 2,000
2002/01/25 469 480 469 470 6,000
2002/01/24 460 460 460 460 3,000
2002/01/23 462 462 462 462 1,000
2002/01/22 470 470 462 462 7,000
2002/01/21 460 470 460 460 8,000
2002/01/16 459 459 450 450 2,000
2002/01/15 460 460 460 460 2,000
2002/01/10 470 470 470 470 2,000
2002/01/09 477 480 471 471 10,000
2002/01/08 467 477 467 477 3,000
2002/01/07 479 479 470 479 8,000
2002/01/04 463 463 463 463 1,000

このページの先頭へ