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
2004/12/30 560 595 560 595 7,000
2004/12/29 553 562 553 562 22,000
2004/12/28 540 554 540 544 13,000
2004/12/27 548 555 535 550 29,000
2004/12/24 520 520 508 508 27,000
2004/12/22 507 520 505 512 33,000
2004/12/21 507 510 507 510 8,000
2004/12/20 507 520 505 505 58,000
2004/12/17 510 510 507 507 24,000
2004/12/16 497 508 497 506 20,000
2004/12/15 500 500 496 496 12,000
2004/12/14 501 505 496 496 29,000
2004/12/13 522 522 490 500 34,000
2004/12/10 489 515 487 512 75,000
2004/12/09 483 483 479 479 15,000
2004/12/08 497 498 480 480 26,000
2004/12/07 505 510 500 500 21,000
2004/12/06 485 521 485 500 55,000
2004/12/03 445 479 445 475 67,000
2004/12/02 432 440 432 440 3,000
2004/12/01 436 436 434 434 10,000
2004/11/30 440 449 440 440 18,000
2004/11/29 439 440 437 438 8,000
2004/11/26 437 439 437 439 25,000
2004/11/25 435 437 433 437 34,000
2004/11/24 431 431 427 430 11,000
2004/11/19 413 415 413 415 4,000
2004/11/18 413 413 413 413 2,000
2004/11/17 410 410 407 407 3,000
2004/11/16 415 419 413 413 8,000
2004/11/15 411 420 408 413 27,000
2004/11/12 402 402 402 402 2,000
2004/11/11 401 410 401 401 11,000
2004/11/10 400 400 400 400 2,000
2004/11/09 410 410 402 403 11,000
2004/11/02 404 404 404 404 1,000
2004/11/01 409 409 409 409 3,000
2004/10/26 421 421 417 417 2,000
2004/10/25 436 436 436 436 1,000
2004/10/22 412 412 410 411 13,000
2004/10/21 425 425 425 425 1,000
2004/10/20 429 429 429 429 3,000
2004/10/18 430 430 430 430 2,000
2004/10/15 434 434 430 430 10,000
2004/10/14 435 436 435 436 4,000
2004/10/13 435 435 435 435 5,000
2004/10/12 433 434 433 434 5,000
2004/10/07 430 430 429 429 6,000
2004/10/06 429 430 429 430 3,000
2004/10/05 429 431 429 430 12,000
2004/10/04 430 430 428 430 4,000
2004/09/30 425 425 425 425 1,000
2004/09/28 430 430 428 428 6,000
2004/09/27 430 430 430 430 9,000
2004/09/24 429 430 420 430 17,000
2004/09/22 433 433 429 429 7,000
2004/09/21 435 435 434 434 3,000
2004/09/17 431 436 431 436 2,000
2004/09/15 445 445 445 445 13,000
2004/09/13 435 445 435 445 3,000
2004/09/10 435 435 435 435 1,000
2004/09/09 433 433 433 433 2,000
2004/09/03 425 434 424 434 4,000
2004/09/02 430 430 430 430 1,000
2004/09/01 431 431 431 431 1,000
2004/08/31 416 416 416 416 2,000
2004/08/30 425 425 424 424 3,000
2004/08/27 425 425 425 425 1,000
2004/08/26 430 430 425 425 3,000
2004/08/25 428 428 415 425 5,000
2004/08/24 428 428 428 428 1,000
2004/08/23 430 440 420 420 4,000
2004/08/19 435 435 430 430 4,000
2004/08/17 436 440 436 440 4,000
2004/08/16 416 416 416 416 2,000
2004/08/13 430 430 430 430 1,000
2004/08/11 440 440 440 440 1,000
2004/08/10 427 441 427 441 2,000
2004/08/06 420 420 420 420 2,000
2004/08/05 415 415 415 415 1,000
2004/08/03 415 415 415 415 3,000
2004/08/02 445 445 425 425 5,000
2004/07/30 425 430 420 420 5,000
2004/07/29 435 435 425 425 5,000
2004/07/28 435 435 435 435 2,000
2004/07/27 435 435 435 435 4,000
2004/07/26 434 449 434 449 11,000
2004/07/23 455 458 437 437 13,000
2004/07/22 442 442 442 442 3,000
2004/07/21 460 460 450 450 6,000
2004/07/20 460 460 460 460 2,000
2004/07/16 467 467 467 467 2,000
2004/07/14 485 485 470 470 7,000
2004/07/13 485 485 465 481 9,000
2004/07/12 450 480 450 480 19,000
2004/07/09 461 461 451 455 7,000
2004/07/08 465 465 465 465 4,000
2004/07/07 461 475 461 475 18,000
2004/07/06 471 482 470 480 18,000
2004/07/05 450 465 440 460 15,000
2004/07/02 455 455 450 450 12,000
2004/07/01 435 455 435 455 36,000
2004/06/30 440 440 431 431 6,000
2004/06/29 440 440 440 440 1,000
2004/06/28 440 440 440 440 7,000
2004/06/25 440 440 428 440 24,000
2004/06/24 425 438 425 438 13,000
2004/06/23 412 424 412 420 14,000
2004/06/22 415 420 411 420 11,000
2004/06/21 416 416 411 411 8,000
2004/06/18 415 420 408 410 25,000
2004/06/17 415 418 410 410 38,000
2004/06/16 410 415 407 410 22,000
2004/06/15 411 411 407 407 8,000
2004/06/14 410 410 410 410 7,000
2004/06/11 403 403 402 402 3,000
2004/06/10 401 401 401 401 2,000
2004/06/08 402 402 402 402 3,000
2004/06/07 405 405 401 401 2,000
2004/06/04 401 401 401 401 1,000
2004/06/03 401 406 401 406 4,000
2004/06/02 405 405 405 405 2,000
2004/06/01 405 405 405 405 4,000
2004/05/31 408 408 407 407 4,000
2004/05/28 409 409 403 403 6,000
2004/05/26 409 415 406 409 4,000
2004/05/25 420 420 391 391 23,000
2004/05/24 403 421 403 405 6,000
2004/05/21 409 409 401 401 2,000
2004/05/19 398 400 398 400 23,000
2004/05/18 400 400 400 400 1,000
2004/05/17 402 402 402 402 1,000
2004/05/14 405 405 405 405 3,000
2004/05/13 405 405 405 405 2,000
2004/05/12 405 410 402 410 13,000
2004/05/11 401 401 400 400 3,000
2004/05/10 422 422 400 400 17,000
2004/05/07 422 422 422 422 1,000
2004/05/06 440 440 426 426 7,000
2004/04/30 445 445 432 432 2,000
2004/04/28 449 449 436 436 2,000
2004/04/27 447 450 444 447 15,000
2004/04/26 437 449 437 445 15,000
2004/04/23 433 440 433 440 5,000
2004/04/21 427 427 425 425 4,000
2004/04/20 436 436 426 426 6,000
2004/04/19 440 440 436 436 4,000
2004/04/16 440 449 437 440 7,000
2004/04/15 436 449 436 436 27,000
2004/04/14 426 436 426 435 20,000
2004/04/13 423 430 422 422 20,000
2004/04/12 420 422 420 420 4,000
2004/04/09 423 426 423 425 4,000
2004/04/08 425 425 425 425 1,000
2004/04/07 421 430 421 425 8,000
2004/04/06 430 430 415 430 17,000
2004/04/05 410 434 410 423 26,000
2004/04/02 409 410 408 409 9,000
2004/04/01 407 410 406 406 9,000
2004/03/31 408 408 407 407 10,000
2004/03/30 407 408 406 408 12,000
2004/03/29 412 414 408 408 6,000
2004/03/26 412 412 410 410 4,000
2004/03/25 413 416 413 415 14,000
2004/03/24 410 410 407 407 9,000
2004/03/23 406 406 406 406 7,000
2004/03/22 410 415 410 415 14,000
2004/03/19 416 417 403 417 43,000
2004/03/18 410 421 409 421 41,000
2004/03/17 409 410 407 409 23,000
2004/03/16 408 410 404 409 24,000
2004/03/15 405 409 404 409 30,000
2004/03/12 407 409 402 404 20,000
2004/03/11 409 415 407 410 8,000
2004/03/10 406 420 405 420 22,000
2004/03/09 414 415 405 405 25,000
2004/03/08 405 427 401 415 90,000
2004/03/05 475 475 475 475 2,000
2004/03/03 470 470 463 463 8,000
2004/03/02 468 470 468 470 13,000
2004/03/01 468 470 468 468 21,000
2004/02/27 469 469 465 469 5,000
2004/02/26 465 469 465 469 2,000
2004/02/25 467 468 467 468 3,000
2004/02/24 460 470 460 470 4,000
2004/02/23 459 459 458 458 7,000
2004/02/20 444 457 444 457 5,000
2004/02/17 435 435 435 435 3,000
2004/02/16 430 430 422 422 5,000
2004/02/13 420 420 420 420 1,000
2004/02/12 421 421 420 420 5,000
2004/02/10 430 430 410 417 7,000
2004/02/09 435 435 430 430 2,000
2004/02/06 431 435 431 435 2,000
2004/02/03 442 442 442 442 1,000
2004/02/02 445 445 445 445 1,000
2004/01/30 451 451 451 451 3,000
2004/01/28 455 455 455 455 2,000
2004/01/27 457 457 457 457 1,000
2004/01/26 455 460 455 455 5,000
2004/01/23 459 459 451 451 7,000
2004/01/22 451 451 451 451 1,000
2004/01/21 450 450 450 450 3,000
2004/01/20 455 460 450 450 10,000
2004/01/19 434 460 434 450 10,000
2004/01/15 430 435 429 431 9,000
2004/01/14 425 425 425 425 2,000
2004/01/13 435 439 426 426 3,000
2004/01/09 421 430 421 425 4,000
2004/01/08 410 410 410 410 10,000
2004/01/07 415 415 410 410 4,000
2004/01/06 416 416 416 416 2,000
2004/01/05 415 415 415 415 1,000

このページの先頭へ