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 |
---|---|---|---|---|---|
2016/12/30 | 419 | 419 | 419 | 419 | 600 |
2016/12/29 | 429 | 429 | 425 | 425 | 700 |
2016/12/27 | 423 | 425 | 423 | 425 | 500 |
2016/12/26 | 425 | 430 | 416 | 430 | 8,400 |
2016/12/22 | 450 | 455 | 430 | 430 | 39,500 |
2016/12/21 | 425 | 436 | 414 | 432 | 26,900 |
2016/12/20 | 420 | 426 | 420 | 425 | 1,800 |
2016/12/19 | 430 | 430 | 418 | 420 | 5,000 |
2016/12/16 | 417 | 417 | 404 | 408 | 2,700 |
2016/12/15 | 430 | 430 | 417 | 417 | 700 |
2016/12/14 | 430 | 430 | 412 | 417 | 3,100 |
2016/12/13 | 435 | 435 | 425 | 430 | 1,500 |
2016/12/12 | 431 | 438 | 423 | 433 | 22,900 |
2016/12/09 | 439 | 440 | 428 | 432 | 5,400 |
2016/12/08 | 436 | 436 | 425 | 436 | 10,200 |
2016/12/07 | 429 | 435 | 428 | 433 | 42,900 |
2016/12/06 | 429 | 430 | 428 | 430 | 10,300 |
2016/12/05 | 435 | 435 | 402 | 429 | 16,800 |
2016/12/02 | 444 | 444 | 428 | 435 | 15,100 |
2016/12/01 | 445 | 453 | 444 | 444 | 21,000 |
2016/11/30 | 438 | 460 | 438 | 445 | 42,300 |
2016/11/29 | 432 | 439 | 432 | 438 | 12,800 |
2016/11/28 | 419 | 439 | 419 | 432 | 23,800 |
2016/11/25 | 413 | 414 | 401 | 413 | 20,800 |
2016/11/24 | 404 | 419 | 403 | 413 | 44,800 |
2016/11/22 | 398 | 411 | 396 | 404 | 22,600 |
2016/11/21 | 389 | 405 | 385 | 398 | 49,700 |
2016/11/18 | 377 | 438 | 376 | 387 | 126,200 |
2016/11/17 | 372 | 376 | 370 | 374 | 58,500 |
2016/11/16 | 370 | 372 | 370 | 372 | 7,500 |
2016/11/15 | 367 | 370 | 364 | 370 | 8,900 |
2016/11/14 | 360 | 371 | 360 | 367 | 10,900 |
2016/11/11 | 361 | 365 | 361 | 361 | 1,900 |
2016/11/10 | 355 | 361 | 355 | 361 | 8,400 |
2016/11/09 | 363 | 363 | 343 | 345 | 11,700 |
2016/11/08 | 370 | 370 | 350 | 356 | 8,200 |
2016/11/07 | 357 | 372 | 354 | 372 | 18,500 |
2016/11/04 | 362 | 362 | 356 | 357 | 15,200 |
2016/11/02 | 363 | 370 | 359 | 370 | 25,600 |
2016/11/01 | 345 | 419 | 345 | 360 | 204,800 |
2016/10/31 | 338 | 344 | 336 | 339 | 5,600 |
2016/10/28 | 337 | 340 | 337 | 338 | 3,400 |
2016/10/27 | 339 | 343 | 339 | 340 | 3,500 |
2016/10/26 | 335 | 341 | 335 | 336 | 4,000 |
2016/10/25 | 343 | 344 | 337 | 337 | 11,600 |
2016/10/24 | 345 | 345 | 338 | 342 | 7,100 |
2016/10/21 | 341 | 345 | 335 | 345 | 11,800 |
2016/10/20 | 338 | 347 | 335 | 341 | 20,400 |
2016/10/19 | 336 | 340 | 331 | 337 | 24,700 |
2016/10/18 | 336 | 340 | 333 | 335 | 7,900 |
2016/10/17 | 327 | 340 | 327 | 333 | 2,900 |
2016/10/14 | 333 | 333 | 327 | 327 | 1,100 |
2016/10/13 | 332 | 333 | 327 | 333 | 3,500 |
2016/10/12 | 329 | 333 | 329 | 330 | 5,200 |
2016/10/11 | 329 | 335 | 326 | 329 | 4,900 |
2016/10/07 | 332 | 335 | 326 | 329 | 4,300 |
2016/10/06 | 322 | 340 | 318 | 329 | 9,800 |
2016/10/05 | 322 | 326 | 322 | 322 | 3,300 |
2016/10/04 | 325 | 325 | 320 | 320 | 2,900 |
2016/10/03 | 325 | 328 | 323 | 325 | 5,100 |
2016/09/30 | 321 | 326 | 320 | 320 | 2,000 |
2016/09/29 | 321 | 342 | 321 | 326 | 31,700 |
2016/09/28 | 325 | 325 | 318 | 318 | 600 |
2016/09/27 | 317 | 319 | 316 | 317 | 2,300 |
2016/09/26 | 317 | 321 | 316 | 320 | 3,400 |
2016/09/23 | 325 | 325 | 316 | 317 | 5,700 |
2016/09/21 | 317 | 317 | 317 | 317 | 100 |
2016/09/20 | 318 | 318 | 314 | 314 | 5,200 |
2016/09/16 | 316 | 316 | 316 | 316 | 100 |
2016/09/15 | 318 | 318 | 314 | 314 | 3,900 |
2016/09/14 | 318 | 318 | 316 | 316 | 1,500 |
2016/09/13 | 318 | 318 | 318 | 318 | 200 |
2016/09/12 | 316 | 318 | 316 | 318 | 500 |
2016/09/09 | 316 | 318 | 316 | 318 | 800 |
2016/09/08 | 318 | 318 | 316 | 316 | 900 |
2016/09/07 | 318 | 318 | 315 | 315 | 1,000 |
2016/09/06 | 318 | 320 | 318 | 318 | 300 |
2016/09/05 | 314 | 315 | 314 | 315 | 2,300 |
2016/09/02 | 318 | 320 | 314 | 314 | 2,600 |
2016/09/01 | 316 | 318 | 313 | 314 | 5,400 |
2016/08/31 | 320 | 320 | 316 | 319 | 8,000 |
2016/08/25 | 335 | 335 | 335 | 335 | 2,000 |
2016/08/24 | 325 | 335 | 325 | 335 | 3,000 |
2016/08/23 | 336 | 336 | 328 | 331 | 3,000 |
2016/08/22 | 346 | 346 | 343 | 343 | 3,000 |
2016/08/12 | 346 | 346 | 346 | 346 | 2,000 |
2016/08/10 | 348 | 349 | 348 | 349 | 59,000 |
2016/08/05 | 351 | 351 | 351 | 351 | 1,000 |
2016/08/03 | 346 | 351 | 346 | 351 | 3,000 |
2016/08/02 | 360 | 360 | 360 | 360 | 1,000 |
2016/08/01 | 353 | 361 | 353 | 361 | 3,000 |
2016/07/28 | 365 | 369 | 365 | 369 | 2,000 |
2016/07/27 | 369 | 369 | 369 | 369 | 1,000 |
2016/07/25 | 369 | 370 | 369 | 369 | 11,000 |
2016/07/22 | 369 | 369 | 369 | 369 | 1,000 |
2016/07/15 | 365 | 369 | 365 | 369 | 2,000 |
2016/07/12 | 369 | 369 | 369 | 369 | 1,000 |
2016/07/05 | 370 | 370 | 370 | 370 | 1,000 |
2016/07/04 | 370 | 370 | 370 | 370 | 1,000 |
2016/06/29 | 361 | 369 | 361 | 369 | 3,000 |
2016/06/28 | 355 | 356 | 355 | 356 | 2,000 |
2016/06/27 | 357 | 357 | 349 | 349 | 7,000 |
2016/06/24 | 364 | 364 | 360 | 364 | 49,000 |
2016/06/23 | 363 | 363 | 363 | 363 | 1,000 |
2016/06/22 | 364 | 364 | 364 | 364 | 1,000 |
2016/06/21 | 369 | 369 | 369 | 369 | 1,000 |
2016/06/20 | 361 | 366 | 361 | 366 | 2,000 |
2016/06/17 | 369 | 369 | 369 | 369 | 2,000 |
2016/06/16 | 366 | 366 | 366 | 366 | 2,000 |
2016/06/15 | 367 | 367 | 367 | 367 | 1,000 |
2016/06/14 | 365 | 369 | 362 | 363 | 8,000 |
2016/06/10 | 377 | 377 | 377 | 377 | 1,000 |
2016/06/09 | 373 | 377 | 373 | 377 | 2,000 |
2016/06/06 | 373 | 373 | 373 | 373 | 1,000 |
2016/06/03 | 373 | 373 | 373 | 373 | 1,000 |
2016/06/02 | 375 | 375 | 375 | 375 | 2,000 |
2016/05/30 | 375 | 375 | 372 | 372 | 7,000 |
2016/05/25 | 373 | 373 | 372 | 372 | 2,000 |
2016/05/24 | 370 | 370 | 370 | 370 | 1,000 |
2016/05/18 | 369 | 370 | 369 | 370 | 2,000 |
2016/05/16 | 375 | 375 | 370 | 370 | 2,000 |
2016/05/13 | 378 | 378 | 378 | 378 | 2,000 |
2016/05/12 | 375 | 375 | 375 | 375 | 3,000 |
2016/05/10 | 372 | 372 | 372 | 372 | 2,000 |
2016/05/09 | 370 | 378 | 370 | 378 | 8,000 |
2016/05/06 | 378 | 378 | 378 | 378 | 2,000 |
2016/04/28 | 375 | 375 | 375 | 375 | 7,000 |
2016/04/27 | 377 | 380 | 377 | 378 | 3,000 |
2016/04/26 | 379 | 379 | 379 | 379 | 3,000 |
2016/04/25 | 375 | 375 | 375 | 375 | 1,000 |
2016/04/21 | 377 | 377 | 377 | 377 | 1,000 |
2016/04/14 | 376 | 376 | 376 | 376 | 1,000 |
2016/04/13 | 372 | 375 | 372 | 375 | 3,000 |
2016/04/12 | 369 | 376 | 369 | 376 | 3,000 |
2016/04/11 | 364 | 369 | 362 | 369 | 4,000 |
2016/04/08 | 366 | 370 | 366 | 366 | 6,000 |
2016/04/07 | 367 | 370 | 367 | 370 | 3,000 |
2016/04/06 | 364 | 371 | 364 | 365 | 4,000 |
2016/04/05 | 371 | 371 | 368 | 368 | 2,000 |
2016/04/04 | 368 | 375 | 368 | 375 | 3,000 |
2016/04/01 | 376 | 376 | 370 | 370 | 2,000 |
2016/03/31 | 370 | 380 | 370 | 380 | 2,000 |
2016/03/30 | 374 | 374 | 374 | 374 | 1,000 |
2016/03/29 | 380 | 380 | 372 | 378 | 4,000 |
2016/03/28 | 377 | 384 | 377 | 384 | 8,000 |
2016/03/25 | 373 | 383 | 373 | 377 | 11,000 |
2016/03/24 | 369 | 373 | 369 | 373 | 4,000 |
2016/03/23 | 373 | 373 | 372 | 373 | 10,000 |
2016/03/22 | 358 | 374 | 358 | 374 | 11,000 |
2016/03/18 | 358 | 358 | 358 | 358 | 1,000 |
2016/03/17 | 368 | 368 | 360 | 362 | 7,000 |
2016/03/16 | 374 | 374 | 355 | 361 | 8,000 |
2016/03/15 | 378 | 378 | 378 | 378 | 1,000 |
2016/03/14 | 349 | 383 | 345 | 382 | 53,000 |
2016/03/11 | 348 | 355 | 343 | 345 | 12,000 |
2016/03/10 | 341 | 357 | 340 | 340 | 20,000 |
2016/03/09 | 349 | 349 | 338 | 341 | 16,000 |
2016/03/08 | 384 | 384 | 351 | 352 | 61,000 |
2016/03/07 | 371 | 395 | 365 | 389 | 148,000 |
2016/03/02 | 315 | 315 | 315 | 315 | 1,000 |
2016/02/29 | 310 | 310 | 310 | 310 | 1,000 |
2016/02/25 | 318 | 318 | 318 | 318 | 2,000 |
2016/02/24 | 310 | 310 | 310 | 310 | 1,000 |
2016/02/23 | 307 | 307 | 303 | 303 | 3,000 |
2016/02/16 | 313 | 313 | 313 | 313 | 1,000 |
2016/02/15 | 313 | 313 | 306 | 306 | 4,000 |
2016/02/12 | 321 | 321 | 321 | 321 | 29,000 |
2016/02/09 | 326 | 341 | 326 | 341 | 3,000 |
2016/02/08 | 332 | 338 | 330 | 338 | 3,000 |
2016/02/05 | 327 | 335 | 327 | 335 | 2,000 |
2016/02/04 | 335 | 335 | 327 | 327 | 3,000 |
2016/02/03 | 329 | 337 | 329 | 335 | 5,000 |
2016/02/02 | 350 | 350 | 342 | 345 | 6,000 |
2016/02/01 | 350 | 350 | 350 | 350 | 1,000 |
2016/01/29 | 344 | 344 | 344 | 344 | 1,000 |
2016/01/28 | 348 | 349 | 347 | 347 | 3,000 |
2016/01/27 | 347 | 348 | 347 | 347 | 3,000 |
2016/01/26 | 350 | 350 | 350 | 350 | 1,000 |
2016/01/25 | 352 | 352 | 350 | 350 | 4,000 |
2016/01/22 | 347 | 352 | 347 | 352 | 4,000 |
2016/01/21 | 349 | 355 | 349 | 355 | 2,000 |
2016/01/20 | 357 | 357 | 357 | 357 | 1,000 |
2016/01/19 | 356 | 360 | 356 | 360 | 2,000 |
2016/01/18 | 356 | 356 | 356 | 356 | 1,000 |
2016/01/15 | 354 | 359 | 354 | 359 | 2,000 |
2016/01/14 | 367 | 367 | 354 | 354 | 7,000 |
2016/01/13 | 363 | 370 | 363 | 370 | 2,000 |
2016/01/12 | 363 | 363 | 363 | 363 | 1,000 |
2016/01/08 | 363 | 363 | 363 | 363 | 1,000 |
2016/01/07 | 363 | 363 | 363 | 363 | 1,000 |
2016/01/06 | 358 | 365 | 350 | 360 | 4,000 |
2016/01/05 | 360 | 362 | 355 | 355 | 3,000 |