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
2018/12/28 1,012 1,039 980 1,016 48,300
2018/12/27 1,037 1,072 1,037 1,053 46,200
2018/12/26 1,035 1,089 953 992 81,900
2018/12/25 956 1,069 953 1,026 77,000
2018/12/21 1,192 1,259 1,010 1,091 120,800
2018/12/20 1,328 1,328 1,203 1,222 84,200
2018/12/19 1,254 1,336 1,243 1,298 49,100
2018/12/18 1,303 1,360 1,243 1,252 60,900
2018/12/17 1,389 1,398 1,315 1,358 47,400
2018/12/14 1,349 1,400 1,313 1,342 61,600
2018/12/13 1,229 1,312 1,229 1,304 41,000
2018/12/12 1,198 1,266 1,175 1,259 27,400
2018/12/11 1,210 1,230 1,159 1,193 34,100
2018/12/10 1,256 1,265 1,140 1,172 64,300
2018/12/07 1,380 1,380 1,282 1,286 26,800
2018/12/06 1,409 1,425 1,320 1,361 50,000
2018/12/05 1,359 1,393 1,321 1,385 34,700
2018/12/04 1,445 1,481 1,380 1,392 79,900
2018/12/03 1,375 1,460 1,372 1,411 70,000
2018/11/30 1,358 1,390 1,335 1,365 42,800
2018/11/29 1,321 1,365 1,316 1,350 44,300
2018/11/28 1,290 1,337 1,280 1,323 33,400
2018/11/27 1,361 1,362 1,264 1,291 58,900
2018/11/26 1,378 1,394 1,363 1,369 41,000
2018/11/22 1,350 1,372 1,308 1,365 37,800
2018/11/21 1,311 1,377 1,306 1,334 52,400
2018/11/20 1,320 1,344 1,287 1,340 49,200
2018/11/19 1,348 1,360 1,281 1,354 122,600
2018/11/16 1,290 1,309 1,222 1,236 75,600
2018/11/15 1,209 1,288 1,200 1,270 99,700
2018/11/14 1,200 1,250 1,180 1,213 125,900
2018/11/13 1,142 1,210 1,117 1,197 55,100
2018/11/12 1,167 1,220 1,158 1,189 137,900
2018/11/09 1,129 1,163 1,106 1,137 56,200
2018/11/08 1,110 1,140 1,097 1,110 50,300
2018/11/07 1,037 1,100 1,010 1,091 55,800
2018/11/06 1,037 1,042 1,008 1,029 29,200
2018/11/05 1,034 1,056 1,000 1,022 31,300
2018/11/02 999 1,016 994 999 28,900
2018/11/01 1,001 1,020 981 984 26,300
2018/10/31 1,055 1,067 1,012 1,030 47,600
2018/10/30 880 1,043 878 1,008 46,000
2018/10/29 956 986 924 924 46,700
2018/10/26 1,072 1,072 931 952 94,200
2018/10/25 1,007 1,044 997 997 51,500
2018/10/24 1,123 1,132 1,095 1,095 35,500
2018/10/23 1,166 1,170 1,138 1,142 26,000
2018/10/22 1,178 1,186 1,160 1,166 29,600
2018/10/19 1,121 1,180 1,121 1,179 86,300
2018/10/18 1,148 1,159 1,123 1,127 33,700
2018/10/17 1,100 1,160 1,073 1,159 84,400
2018/10/16 1,100 1,117 1,063 1,085 30,900
2018/10/15 1,109 1,109 1,069 1,098 32,400
2018/10/12 1,020 1,055 1,020 1,054 18,200
2018/10/11 998 1,074 996 1,034 57,200
2018/10/10 1,141 1,147 1,081 1,082 75,300
2018/10/09 1,092 1,155 1,075 1,115 253,000
2018/10/05 980 1,032 977 1,032 32,000
2018/10/04 977 996 976 994 13,000
2018/10/03 959 987 951 985 21,400
2018/10/02 1,027 1,027 967 989 23,700
2018/10/01 996 1,023 996 1,023 22,600
2018/09/28 991 1,008 987 996 18,100
2018/09/27 988 1,008 982 1,000 39,900
2018/09/26 940 990 940 975 26,900
2018/09/25 911 945 905 943 20,600
2018/09/21 910 919 900 914 13,400
2018/09/20 903 905 875 892 18,000
2018/09/19 911 924 893 908 14,600
2018/09/18 907 927 902 913 5,700
2018/09/14 895 906 895 903 3,700
2018/09/13 901 905 888 888 7,100
2018/09/12 910 918 882 907 7,400
2018/09/11 914 923 906 909 3,800
2018/09/10 920 928 910 923 6,000
2018/09/07 916 932 911 920 4,100
2018/09/06 947 947 915 916 4,700
2018/09/05 973 976 957 962 3,800
2018/09/04 962 977 962 962 10,800
2018/09/03 957 959 945 959 3,900
2018/08/31 956 974 952 957 8,700
2018/08/30 930 975 912 964 31,200
2018/08/29 960 974 960 974 2,900
2018/08/28 972 975 950 968 6,400
2018/08/27 978 981 963 969 7,900
2018/08/24 984 984 963 963 9,500
2018/08/23 933 999 933 985 33,700
2018/08/22 910 935 910 926 6,400
2018/08/21 896 909 877 909 5,300
2018/08/20 916 922 894 908 3,100
2018/08/17 899 917 886 917 9,200
2018/08/16 869 884 869 875 8,800
2018/08/15 890 895 879 879 8,000
2018/08/14 885 898 865 886 11,800
2018/08/13 896 898 860 880 19,100
2018/08/10 927 927 911 911 5,400
2018/08/09 938 938 927 930 2,700
2018/08/08 920 948 916 938 9,100
2018/08/07 916 933 915 928 5,800
2018/08/06 930 931 894 925 15,100
2018/08/03 947 950 922 936 10,400
2018/08/02 921 980 920 947 19,800
2018/08/01 915 930 905 918 12,700
2018/07/31 967 967 925 942 12,300
2018/07/30 986 986 953 963 6,800
2018/07/27 982 992 972 986 7,500
2018/07/26 980 993 978 987 12,300
2018/07/25 1,008 1,008 962 980 29,700
2018/07/24 990 992 970 980 21,100
2018/07/23 1,006 1,006 984 999 11,000
2018/07/20 962 1,010 950 1,006 55,300
2018/07/19 951 961 942 954 12,900
2018/07/18 955 967 936 957 10,800
2018/07/17 933 956 932 949 10,000
2018/07/13 955 964 920 948 18,100
2018/07/12 965 967 938 951 19,400
2018/07/11 959 969 939 961 26,200
2018/07/10 960 988 936 957 19,000
2018/07/09 908 968 882 958 41,100
2018/07/06 861 906 850 893 20,600
2018/07/05 919 919 850 861 19,500
2018/07/04 901 925 881 893 20,500
2018/07/03 937 957 898 907 35,200
2018/07/02 977 999 932 952 37,700
2018/06/29 909 999 889 980 69,000
2018/06/28 919 923 872 881 37,000
2018/06/27 933 946 900 931 37,800
2018/06/26 933 945 913 933 46,700
2018/06/25 1,027 1,027 953 953 33,700
2018/06/22 1,040 1,048 1,001 1,005 19,600
2018/06/21 1,014 1,080 990 1,060 48,700
2018/06/20 994 1,015 950 1,010 31,400
2018/06/19 980 1,018 980 996 33,200
2018/06/18 1,040 1,040 974 988 60,800
2018/06/15 1,076 1,076 1,045 1,058 15,600
2018/06/14 1,061 1,073 1,050 1,067 19,900
2018/06/13 1,097 1,105 1,062 1,067 24,400
2018/06/12 1,126 1,136 1,086 1,087 29,700
2018/06/11 1,140 1,149 1,119 1,124 13,200
2018/06/08 1,120 1,140 1,120 1,130 17,500
2018/06/07 1,084 1,120 1,084 1,120 19,800
2018/06/06 1,083 1,120 1,081 1,091 34,700
2018/06/05 1,113 1,114 1,060 1,084 35,600
2018/06/04 1,158 1,158 1,089 1,112 39,000
2018/06/01 1,122 1,142 1,115 1,128 21,800
2018/05/31 1,146 1,154 1,117 1,128 28,600
2018/05/30 1,118 1,174 1,102 1,130 45,600
2018/05/29 1,233 1,254 1,115 1,141 135,100
2018/05/28 1,170 1,270 1,165 1,224 131,200
2018/05/25 1,165 1,210 1,142 1,180 67,000
2018/05/24 1,180 1,195 1,161 1,184 44,200
2018/05/23 1,194 1,215 1,147 1,185 142,700
2018/05/22 1,111 1,200 1,086 1,183 214,800
2018/05/21 1,041 1,123 1,040 1,111 100,700
2018/05/18 1,005 1,059 1,001 1,045 86,400
2018/05/17 1,013 1,036 1,000 1,012 89,900
2018/05/16 1,050 1,050 993 1,007 148,700
2018/05/15 1,036 1,074 1,028 1,037 78,800
2018/05/14 1,086 1,165 1,032 1,057 153,800
2018/05/11 1,108 1,115 1,052 1,099 62,900
2018/05/10 1,151 1,151 1,096 1,096 85,600
2018/05/09 1,063 1,188 1,062 1,168 171,800
2018/05/08 1,016 1,113 1,006 1,084 130,200
2018/05/07 1,040 1,043 990 1,020 89,600
2018/05/02 1,026 1,060 1,013 1,033 136,800
2018/05/01 995 1,035 959 1,026 174,800
2018/04/27 1,026 1,047 1,000 1,000 131,600
2018/04/26 1,105 1,105 991 1,015 284,200
2018/04/25 1,189 1,189 1,095 1,108 215,400
2018/04/24 1,226 1,240 1,162 1,184 152,600
2018/04/23 1,250 1,262 1,212 1,224 95,200
2018/04/20 1,299 1,317 1,245 1,264 135,500
2018/04/19 1,224 1,330 1,218 1,299 189,800
2018/04/18 1,212 1,280 1,183 1,236 172,900
2018/04/17 1,200 1,239 1,132 1,200 132,300
2018/04/16 1,270 1,283 1,172 1,182 148,900
2018/04/13 1,158 1,287 1,142 1,270 306,900
2018/04/12 1,180 1,188 1,127 1,132 111,100
2018/04/11 1,232 1,248 1,125 1,177 194,100
2018/04/10 1,240 1,340 1,220 1,262 374,100
2018/04/09 1,117 1,248 1,093 1,230 369,900
2018/04/06 1,146 1,158 1,081 1,087 165,900
2018/04/05 1,180 1,233 1,129 1,176 189,800
2018/04/04 1,215 1,338 1,200 1,240 532,900
2018/04/03 1,249 1,258 1,166 1,200 438,500
2018/04/02 1,130 1,330 1,100 1,202 1,537,300
2018/03/30 1,216 1,239 1,023 1,045 1,441,600
2018/03/29 931 1,006 913 1,006 426,900
2018/03/28 826 894 818 856 163,100
2018/03/27 914 920 831 831 246,700
2018/03/26 809 907 801 884 244,600
2018/03/23 835 860 805 819 162,500
2018/03/22 870 896 817 880 280,800
2018/03/20 855 929 843 851 193,900
2018/03/19 963 978 840 896 355,000
2018/03/16 940 1,044 931 1,013 486,800
2018/03/15 936 973 861 925 443,600
2018/03/14 798 900 783 891 227,200
2018/03/13 800 807 777 796 64,900
2018/03/12 817 849 770 806 320,700
2018/03/09 653 742 650 742 201,800
2018/03/08 627 653 627 647 21,700
2018/03/07 621 637 620 625 26,700
2018/03/06 615 628 615 622 31,000
2018/03/05 651 661 604 607 90,300
2018/03/02 649 658 639 656 72,100
2018/03/01 640 682 639 671 107,600
2018/02/28 610 630 610 623 11,100
2018/02/27 625 627 618 618 6,000
2018/02/26 632 638 616 622 23,400
2018/02/23 590 631 580 626 89,700
2018/02/22 592 594 570 571 28,000
2018/02/21 568 590 568 588 12,500
2018/02/20 569 578 552 573 15,000
2018/02/19 558 572 558 569 19,700
2018/02/16 544 553 540 549 23,900
2018/02/15 547 556 514 547 87,400
2018/02/14 557 571 550 567 12,100
2018/02/13 585 585 562 563 18,400
2018/02/09 541 562 534 562 32,600
2018/02/08 594 595 555 585 31,200
2018/02/07 613 633 598 600 31,400
2018/02/06 619 628 582 598 64,700
2018/02/05 642 650 633 649 28,400
2018/02/02 642 649 632 638 14,100
2018/02/01 640 653 634 642 11,400
2018/01/31 649 649 632 638 37,200
2018/01/30 667 667 655 663 22,900
2018/01/29 687 691 653 661 33,900
2018/01/26 690 690 685 687 18,000
2018/01/25 688 694 676 685 37,500
2018/01/24 680 680 671 679 14,400
2018/01/23 673 680 663 680 28,000
2018/01/22 662 680 662 667 37,100
2018/01/19 680 680 659 665 42,200
2018/01/18 675 680 660 667 72,400
2018/01/17 656 672 648 672 43,900
2018/01/16 637 673 635 673 82,100
2018/01/15 641 645 630 637 41,900
2018/01/12 645 646 632 638 79,200
2018/01/11 650 662 645 650 58,700
2018/01/10 646 670 640 662 104,600
2018/01/09 649 650 637 639 64,400
2018/01/05 634 645 622 634 119,700
2018/01/04 640 640 622 633 62,500

このページの先頭へ