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 |
---|---|---|---|---|---|
2013/12/30 | 395 | 395 | 395 | 395 | 1,000 |
2013/12/27 | 379 | 391 | 379 | 391 | 3,000 |
2013/12/26 | 384 | 384 | 384 | 384 | 1,000 |
2013/12/25 | 378 | 385 | 374 | 377 | 10,000 |
2013/12/24 | 377 | 379 | 367 | 370 | 13,000 |
2013/12/20 | 370 | 380 | 370 | 380 | 16,000 |
2013/12/19 | 378 | 378 | 376 | 376 | 3,000 |
2013/12/18 | 375 | 378 | 375 | 378 | 5,000 |
2013/12/17 | 384 | 384 | 375 | 375 | 12,000 |
2013/12/16 | 394 | 394 | 385 | 385 | 46,000 |
2013/12/13 | 389 | 390 | 383 | 390 | 126,000 |
2013/12/12 | 389 | 389 | 389 | 389 | 36,000 |
2013/12/11 | 384 | 391 | 384 | 391 | 3,000 |
2013/12/10 | 390 | 390 | 390 | 390 | 24,000 |
2013/12/09 | 390 | 390 | 383 | 390 | 5,000 |
2013/12/06 | 390 | 397 | 390 | 397 | 2,000 |
2013/12/05 | 377 | 410 | 377 | 398 | 20,000 |
2013/12/04 | 360 | 375 | 360 | 375 | 6,000 |
2013/12/03 | 367 | 374 | 365 | 374 | 17,000 |
2013/12/02 | 356 | 363 | 356 | 360 | 10,000 |
2013/11/28 | 350 | 356 | 350 | 356 | 8,000 |
2013/11/27 | 344 | 353 | 344 | 353 | 12,000 |
2013/11/26 | 352 | 358 | 352 | 358 | 14,000 |
2013/11/25 | 356 | 358 | 356 | 358 | 9,000 |
2013/11/22 | 363 | 363 | 348 | 355 | 20,000 |
2013/11/21 | 364 | 364 | 355 | 355 | 5,000 |
2013/11/20 | 359 | 367 | 352 | 364 | 11,000 |
2013/11/19 | 353 | 355 | 353 | 355 | 6,000 |
2013/11/18 | 343 | 352 | 343 | 352 | 9,000 |
2013/11/15 | 350 | 350 | 336 | 340 | 32,000 |
2013/11/14 | 351 | 356 | 340 | 350 | 17,000 |
2013/11/13 | 335 | 380 | 335 | 351 | 40,000 |
2013/11/12 | 335 | 338 | 327 | 327 | 22,000 |
2013/11/11 | 365 | 365 | 333 | 337 | 30,000 |
2013/11/08 | 406 | 406 | 346 | 360 | 100,000 |
2013/11/07 | 326 | 406 | 326 | 406 | 56,000 |
2013/11/06 | 322 | 326 | 320 | 326 | 10,000 |
2013/11/05 | 324 | 324 | 324 | 324 | 2,000 |
2013/11/01 | 321 | 321 | 320 | 320 | 3,000 |
2013/10/30 | 347 | 347 | 321 | 336 | 15,000 |
2013/10/28 | 335 | 355 | 328 | 355 | 16,000 |
2013/10/25 | 335 | 335 | 335 | 335 | 4,000 |
2013/10/24 | 321 | 332 | 321 | 331 | 6,000 |
2013/10/23 | 335 | 335 | 333 | 333 | 5,000 |
2013/10/22 | 311 | 325 | 306 | 325 | 19,000 |
2013/10/21 | 305 | 308 | 304 | 308 | 14,000 |
2013/10/17 | 305 | 308 | 300 | 304 | 30,000 |
2013/10/15 | 305 | 308 | 305 | 308 | 2,000 |
2013/10/11 | 309 | 309 | 309 | 309 | 1,000 |
2013/10/10 | 302 | 309 | 300 | 309 | 20,000 |
2013/10/09 | 305 | 307 | 305 | 307 | 6,000 |
2013/10/08 | 305 | 305 | 305 | 305 | 1,000 |
2013/10/07 | 306 | 306 | 305 | 305 | 3,000 |
2013/10/04 | 301 | 305 | 298 | 305 | 6,000 |
2013/10/03 | 302 | 305 | 301 | 301 | 4,000 |
2013/10/02 | 307 | 307 | 304 | 305 | 16,000 |
2013/10/01 | 307 | 307 | 307 | 307 | 1,000 |
2013/09/30 | 302 | 308 | 300 | 308 | 29,000 |
2013/09/27 | 308 | 308 | 308 | 308 | 3,000 |
2013/09/26 | 300 | 308 | 300 | 308 | 23,000 |
2013/09/25 | 302 | 308 | 300 | 308 | 19,000 |
2013/09/24 | 302 | 302 | 300 | 300 | 6,000 |
2013/09/20 | 300 | 304 | 300 | 304 | 10,000 |
2013/09/18 | 300 | 303 | 295 | 303 | 11,000 |
2013/09/13 | 302 | 304 | 300 | 304 | 11,000 |
2013/09/12 | 304 | 305 | 302 | 302 | 8,000 |
2013/09/11 | 303 | 305 | 303 | 305 | 2,000 |
2013/09/10 | 303 | 303 | 303 | 303 | 1,000 |
2013/09/09 | 306 | 306 | 304 | 304 | 2,000 |
2013/09/05 | 297 | 304 | 296 | 304 | 8,000 |
2013/09/04 | 297 | 297 | 297 | 297 | 2,000 |
2013/09/03 | 297 | 297 | 293 | 297 | 10,000 |
2013/08/30 | 296 | 297 | 293 | 297 | 4,000 |
2013/08/27 | 296 | 296 | 296 | 296 | 1,000 |
2013/08/26 | 296 | 296 | 296 | 296 | 2,000 |
2013/08/23 | 296 | 296 | 292 | 296 | 7,000 |
2013/08/22 | 288 | 296 | 286 | 296 | 16,000 |
2013/08/20 | 291 | 294 | 291 | 294 | 3,000 |
2013/08/19 | 295 | 295 | 295 | 295 | 1,000 |
2013/08/16 | 293 | 295 | 293 | 295 | 7,000 |
2013/08/14 | 291 | 294 | 288 | 294 | 7,000 |
2013/08/13 | 294 | 294 | 294 | 294 | 2,000 |
2013/08/12 | 290 | 294 | 290 | 294 | 4,000 |
2013/08/09 | 295 | 295 | 290 | 295 | 14,000 |
2013/08/08 | 295 | 296 | 295 | 296 | 2,000 |
2013/08/07 | 297 | 297 | 295 | 295 | 2,000 |
2013/08/06 | 294 | 301 | 294 | 301 | 14,000 |
2013/08/05 | 296 | 296 | 296 | 296 | 4,000 |
2013/07/31 | 301 | 303 | 298 | 303 | 6,000 |
2013/07/30 | 300 | 300 | 297 | 297 | 3,000 |
2013/07/29 | 301 | 303 | 299 | 299 | 8,000 |
2013/07/26 | 304 | 304 | 303 | 303 | 2,000 |
2013/07/25 | 307 | 307 | 303 | 306 | 13,000 |
2013/07/24 | 302 | 305 | 302 | 305 | 3,000 |
2013/07/23 | 303 | 308 | 301 | 308 | 9,000 |
2013/07/19 | 305 | 308 | 301 | 308 | 16,000 |
2013/07/18 | 309 | 309 | 309 | 309 | 1,000 |
2013/07/17 | 306 | 309 | 303 | 309 | 7,000 |
2013/07/16 | 308 | 309 | 302 | 309 | 9,000 |
2013/07/12 | 307 | 307 | 307 | 307 | 1,000 |
2013/07/11 | 305 | 306 | 305 | 306 | 6,000 |
2013/07/10 | 303 | 305 | 303 | 305 | 4,000 |
2013/07/09 | 305 | 305 | 305 | 305 | 3,000 |
2013/07/08 | 302 | 305 | 302 | 305 | 2,000 |
2013/07/05 | 306 | 306 | 304 | 304 | 6,000 |
2013/07/04 | 306 | 306 | 306 | 306 | 3,000 |
2013/07/03 | 310 | 313 | 306 | 313 | 3,000 |
2013/07/02 | 310 | 310 | 310 | 310 | 2,000 |
2013/06/28 | 313 | 313 | 313 | 313 | 1,000 |
2013/06/27 | 298 | 298 | 298 | 298 | 1,000 |
2013/06/26 | 303 | 303 | 300 | 300 | 6,000 |
2013/06/25 | 311 | 311 | 305 | 305 | 3,000 |
2013/06/24 | 313 | 313 | 313 | 313 | 2,000 |
2013/06/21 | 328 | 328 | 305 | 305 | 13,000 |
2013/06/19 | 328 | 328 | 328 | 328 | 4,000 |
2013/06/18 | 311 | 315 | 311 | 315 | 4,000 |
2013/06/17 | 316 | 316 | 310 | 311 | 4,000 |
2013/06/14 | 316 | 318 | 311 | 311 | 4,000 |
2013/06/13 | 321 | 321 | 305 | 305 | 25,000 |
2013/06/12 | 335 | 335 | 329 | 329 | 4,000 |
2013/06/11 | 350 | 350 | 337 | 337 | 2,000 |
2013/06/10 | 334 | 350 | 333 | 350 | 15,000 |
2013/06/07 | 338 | 350 | 323 | 338 | 15,000 |
2013/06/06 | 344 | 354 | 338 | 354 | 11,000 |
2013/06/04 | 351 | 354 | 351 | 354 | 8,000 |
2013/05/28 | 343 | 354 | 343 | 354 | 5,000 |
2013/05/27 | 344 | 344 | 343 | 343 | 2,000 |
2013/05/24 | 340 | 354 | 340 | 346 | 7,000 |
2013/05/23 | 361 | 364 | 338 | 339 | 38,000 |
2013/05/22 | 352 | 358 | 350 | 358 | 7,000 |
2013/05/21 | 356 | 356 | 353 | 353 | 3,000 |
2013/05/20 | 360 | 366 | 356 | 356 | 14,000 |
2013/05/17 | 347 | 360 | 347 | 360 | 11,000 |
2013/05/16 | 373 | 373 | 352 | 355 | 20,000 |
2013/05/15 | 394 | 398 | 359 | 375 | 31,000 |
2013/05/14 | 397 | 412 | 383 | 393 | 24,000 |
2013/05/13 | 385 | 400 | 385 | 397 | 12,000 |
2013/05/10 | 386 | 387 | 376 | 384 | 10,000 |
2013/05/09 | 379 | 385 | 374 | 381 | 11,000 |
2013/05/08 | 374 | 385 | 373 | 381 | 8,000 |
2013/05/07 | 377 | 380 | 370 | 380 | 14,000 |
2013/05/02 | 369 | 372 | 369 | 369 | 6,000 |
2013/05/01 | 376 | 385 | 368 | 368 | 15,000 |
2013/04/30 | 385 | 386 | 373 | 373 | 10,000 |
2013/04/26 | 387 | 388 | 371 | 371 | 8,000 |
2013/04/25 | 385 | 385 | 375 | 375 | 9,000 |
2013/04/24 | 369 | 388 | 369 | 388 | 15,000 |
2013/04/23 | 378 | 379 | 365 | 365 | 8,000 |
2013/04/22 | 379 | 380 | 374 | 380 | 6,000 |
2013/04/19 | 364 | 370 | 364 | 370 | 7,000 |
2013/04/18 | 349 | 365 | 349 | 364 | 8,000 |
2013/04/17 | 346 | 355 | 346 | 349 | 7,000 |
2013/04/16 | 332 | 348 | 326 | 347 | 7,000 |
2013/04/15 | 341 | 341 | 339 | 339 | 16,000 |
2013/04/12 | 376 | 376 | 338 | 338 | 30,000 |
2013/04/11 | 372 | 372 | 360 | 368 | 5,000 |
2013/04/10 | 353 | 360 | 353 | 360 | 4,000 |
2013/04/09 | 344 | 353 | 322 | 353 | 15,000 |
2013/04/08 | 342 | 342 | 337 | 337 | 7,000 |
2013/04/05 | 336 | 345 | 336 | 337 | 16,000 |
2013/04/04 | 345 | 347 | 320 | 347 | 27,000 |
2013/04/03 | 340 | 350 | 340 | 350 | 6,000 |
2013/04/02 | 315 | 348 | 303 | 348 | 23,000 |
2013/04/01 | 365 | 365 | 332 | 332 | 14,000 |
2013/03/29 | 369 | 369 | 365 | 365 | 16,000 |
2013/03/28 | 379 | 379 | 379 | 379 | 2,000 |
2013/03/27 | 379 | 379 | 379 | 379 | 1,000 |
2013/03/26 | 380 | 380 | 368 | 376 | 14,000 |
2013/03/25 | 399 | 399 | 365 | 384 | 51,000 |
2013/03/22 | 410 | 410 | 400 | 407 | 24,000 |
2013/03/21 | 400 | 410 | 400 | 410 | 7,000 |
2013/03/19 | 400 | 406 | 400 | 405 | 13,000 |
2013/03/18 | 388 | 397 | 388 | 393 | 10,000 |
2013/03/15 | 373 | 381 | 370 | 381 | 15,000 |
2013/03/14 | 367 | 378 | 363 | 366 | 32,000 |
2013/03/13 | 370 | 375 | 370 | 372 | 5,000 |
2013/03/12 | 380 | 386 | 364 | 365 | 40,000 |
2013/03/11 | 400 | 400 | 378 | 378 | 24,000 |
2013/03/08 | 396 | 402 | 389 | 389 | 12,000 |
2013/03/07 | 412 | 413 | 390 | 398 | 24,000 |
2013/03/06 | 401 | 409 | 375 | 409 | 45,000 |
2013/03/05 | 420 | 420 | 398 | 400 | 22,000 |
2013/03/04 | 430 | 430 | 420 | 420 | 13,000 |
2013/03/01 | 455 | 455 | 423 | 430 | 18,000 |
2013/02/28 | 463 | 463 | 450 | 455 | 14,000 |
2013/02/27 | 480 | 480 | 453 | 462 | 31,000 |
2013/02/26 | 525 | 525 | 462 | 481 | 123,000 |
2013/02/25 | 446 | 446 | 446 | 446 | 5,000 |
2013/02/22 | 351 | 368 | 347 | 366 | 16,000 |
2013/02/21 | 339 | 350 | 339 | 345 | 12,000 |
2013/02/20 | 337 | 340 | 329 | 340 | 13,000 |
2013/02/19 | 338 | 345 | 328 | 343 | 17,000 |
2013/02/18 | 345 | 345 | 320 | 338 | 28,000 |
2013/02/15 | 340 | 345 | 330 | 345 | 62,000 |
2013/02/14 | 375 | 375 | 353 | 354 | 24,000 |
2013/02/13 | 362 | 375 | 351 | 375 | 35,000 |
2013/02/12 | 469 | 469 | 415 | 415 | 18,000 |
2013/02/08 | 469 | 470 | 468 | 468 | 15,000 |
2013/02/07 | 460 | 484 | 460 | 474 | 9,000 |
2013/02/06 | 450 | 463 | 449 | 463 | 12,000 |
2013/02/05 | 464 | 464 | 450 | 455 | 20,000 |
2013/02/04 | 519 | 519 | 456 | 478 | 34,000 |
2013/02/01 | 544 | 544 | 519 | 519 | 17,000 |
2013/01/31 | 555 | 558 | 526 | 544 | 23,000 |
2013/01/30 | 555 | 570 | 520 | 550 | 58,000 |
2013/01/29 | 600 | 603 | 555 | 555 | 102,000 |
2013/01/28 | 602 | 603 | 581 | 603 | 174,000 |
2013/01/25 | 463 | 518 | 463 | 503 | 105,000 |
2013/01/24 | 443 | 469 | 443 | 463 | 33,000 |
2013/01/23 | 427 | 474 | 427 | 440 | 26,000 |
2013/01/22 | 429 | 430 | 415 | 419 | 13,000 |
2013/01/21 | 438 | 440 | 407 | 429 | 17,000 |
2013/01/18 | 400 | 427 | 399 | 426 | 32,000 |
2013/01/17 | 420 | 420 | 410 | 410 | 16,000 |
2013/01/16 | 433 | 433 | 409 | 430 | 21,000 |
2013/01/15 | 422 | 441 | 413 | 429 | 42,000 |
2013/01/11 | 477 | 477 | 412 | 438 | 49,000 |
2013/01/10 | 455 | 491 | 450 | 468 | 92,000 |
2013/01/09 | 412 | 445 | 400 | 445 | 37,000 |
2013/01/08 | 435 | 445 | 402 | 415 | 49,000 |
2013/01/07 | 378 | 435 | 378 | 435 | 69,000 |
2013/01/04 | 300 | 355 | 300 | 355 | 39,000 |