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
2020/12/30 1,419 1,455 1,388 1,447 42,100
2020/12/29 1,380 1,435 1,380 1,425 32,900
2020/12/28 1,400 1,410 1,335 1,380 50,300
2020/12/25 1,460 1,461 1,385 1,387 54,600
2020/12/24 1,440 1,464 1,421 1,440 44,500
2020/12/23 1,410 1,457 1,382 1,430 87,300
2020/12/22 1,350 1,492 1,341 1,400 146,500
2020/12/21 1,298 1,349 1,280 1,343 56,600
2020/12/18 1,328 1,338 1,277 1,280 29,700
2020/12/17 1,350 1,351 1,310 1,328 44,400
2020/12/16 1,240 1,304 1,232 1,301 107,500
2020/12/15 1,226 1,237 1,226 1,227 2,900
2020/12/14 1,230 1,237 1,221 1,235 11,500
2020/12/11 1,247 1,247 1,228 1,240 10,900
2020/12/10 1,222 1,232 1,214 1,230 5,700
2020/12/09 1,212 1,235 1,212 1,226 3,600
2020/12/08 1,201 1,237 1,201 1,219 20,300
2020/12/07 1,241 1,241 1,209 1,214 39,200
2020/12/04 1,238 1,250 1,223 1,235 16,600
2020/12/03 1,248 1,248 1,219 1,227 12,600
2020/12/02 1,250 1,257 1,234 1,257 15,300
2020/12/01 1,227 1,251 1,227 1,246 7,900
2020/11/30 1,241 1,245 1,226 1,227 10,900
2020/11/27 1,200 1,239 1,200 1,238 74,100
2020/11/26 1,200 1,210 1,196 1,200 8,300
2020/11/25 1,230 1,233 1,195 1,201 20,200
2020/11/24 1,204 1,205 1,190 1,200 14,900
2020/11/20 1,190 1,205 1,172 1,176 15,900
2020/11/19 1,190 1,200 1,188 1,193 9,000
2020/11/18 1,199 1,210 1,190 1,190 15,400
2020/11/17 1,216 1,216 1,197 1,199 17,500
2020/11/16 1,219 1,223 1,208 1,214 12,800
2020/11/13 1,248 1,248 1,215 1,217 10,300
2020/11/12 1,253 1,253 1,236 1,242 6,200
2020/11/11 1,251 1,252 1,240 1,240 7,600
2020/11/10 1,276 1,276 1,240 1,253 16,200
2020/11/09 1,266 1,276 1,257 1,265 11,400
2020/11/06 1,245 1,258 1,241 1,250 16,100
2020/11/05 1,258 1,258 1,235 1,245 12,500
2020/11/04 1,251 1,267 1,235 1,243 31,400
2020/11/02 1,257 1,270 1,229 1,233 11,400
2020/10/30 1,270 1,318 1,240 1,254 54,700
2020/10/29 1,200 1,231 1,200 1,229 12,100
2020/10/28 1,221 1,227 1,218 1,227 5,800
2020/10/27 1,215 1,232 1,197 1,228 13,000
2020/10/26 1,272 1,272 1,215 1,222 19,600
2020/10/23 1,259 1,268 1,229 1,254 21,100
2020/10/22 1,281 1,285 1,264 1,269 13,800
2020/10/21 1,255 1,281 1,250 1,281 12,600
2020/10/20 1,235 1,256 1,235 1,246 6,600
2020/10/19 1,241 1,253 1,234 1,246 12,500
2020/10/16 1,265 1,268 1,230 1,254 28,100
2020/10/15 1,281 1,291 1,262 1,265 17,000
2020/10/14 1,282 1,295 1,274 1,292 13,100
2020/10/13 1,280 1,287 1,272 1,282 7,300
2020/10/12 1,291 1,305 1,267 1,273 19,500
2020/10/09 1,324 1,326 1,296 1,311 16,900
2020/10/08 1,306 1,327 1,292 1,312 22,500
2020/10/07 1,287 1,304 1,283 1,297 11,500
2020/10/06 1,282 1,302 1,275 1,287 24,000
2020/10/05 1,253 1,287 1,249 1,282 19,600
2020/10/02 1,297 1,297 1,245 1,263 25,200
2020/09/30 1,283 1,300 1,269 1,269 19,500
2020/09/29 1,272 1,295 1,272 1,281 9,700
2020/09/28 1,325 1,325 1,256 1,272 30,000
2020/09/25 1,244 1,309 1,243 1,299 50,400
2020/09/24 1,275 1,278 1,218 1,237 48,200
2020/09/23 1,335 1,345 1,277 1,278 40,600
2020/09/18 1,243 1,323 1,243 1,305 39,400
2020/09/17 1,238 1,261 1,231 1,240 23,800
2020/09/16 1,235 1,239 1,226 1,236 9,600
2020/09/15 1,235 1,236 1,225 1,225 7,500
2020/09/14 1,233 1,236 1,221 1,222 8,200
2020/09/11 1,228 1,231 1,208 1,228 7,500
2020/09/10 1,214 1,228 1,211 1,216 9,100
2020/09/09 1,208 1,217 1,204 1,212 7,200
2020/09/08 1,218 1,223 1,206 1,213 8,600
2020/09/07 1,208 1,245 1,206 1,209 16,100
2020/09/04 1,191 1,214 1,191 1,208 8,100
2020/09/03 1,237 1,243 1,219 1,221 9,500
2020/09/02 1,235 1,243 1,212 1,213 10,300
2020/09/01 1,231 1,236 1,221 1,235 3,200
2020/08/31 1,195 1,238 1,195 1,231 12,500
2020/08/28 1,250 1,250 1,179 1,192 28,300
2020/08/27 1,246 1,256 1,221 1,222 12,800
2020/08/26 1,280 1,280 1,244 1,244 9,900
2020/08/25 1,277 1,280 1,270 1,270 7,600
2020/08/24 1,258 1,279 1,248 1,267 16,900
2020/08/21 1,248 1,259 1,245 1,245 4,300
2020/08/20 1,256 1,263 1,229 1,248 13,200
2020/08/19 1,265 1,276 1,255 1,263 9,900
2020/08/18 1,261 1,277 1,254 1,262 4,600
2020/08/17 1,263 1,272 1,246 1,267 11,400
2020/08/14 1,257 1,274 1,247 1,261 8,100
2020/08/13 1,242 1,284 1,242 1,264 20,400
2020/08/12 1,212 1,247 1,211 1,242 16,400
2020/08/11 1,212 1,241 1,212 1,222 16,900
2020/08/07 1,267 1,267 1,221 1,227 24,000
2020/08/06 1,242 1,297 1,240 1,263 38,600
2020/08/05 1,230 1,261 1,200 1,254 28,900
2020/08/04 1,178 1,232 1,166 1,215 48,200
2020/08/03 1,179 1,186 1,152 1,158 34,000
2020/07/31 1,189 1,200 1,131 1,174 112,200
2020/07/30 1,198 1,259 1,191 1,196 368,800
2020/07/29 1,416 1,470 1,394 1,438 217,800
2020/07/28 1,430 1,455 1,379 1,386 131,400
2020/07/27 1,360 1,408 1,341 1,400 83,100
2020/07/22 1,319 1,357 1,285 1,357 79,900
2020/07/21 1,325 1,337 1,281 1,282 33,500
2020/07/20 1,254 1,318 1,236 1,318 40,500
2020/07/17 1,249 1,251 1,225 1,227 19,700
2020/07/16 1,263 1,265 1,246 1,247 11,100
2020/07/15 1,256 1,264 1,234 1,264 9,500
2020/07/14 1,260 1,260 1,224 1,235 11,300
2020/07/13 1,271 1,274 1,253 1,263 13,500
2020/07/10 1,267 1,282 1,248 1,257 18,300
2020/07/09 1,261 1,285 1,249 1,271 17,500
2020/07/08 1,254 1,267 1,244 1,257 13,200
2020/07/07 1,273 1,273 1,226 1,253 19,500
2020/07/06 1,248 1,276 1,232 1,246 26,700
2020/07/03 1,192 1,232 1,183 1,226 21,700
2020/07/02 1,257 1,259 1,175 1,192 72,200
2020/07/01 1,296 1,312 1,253 1,253 26,500
2020/06/30 1,325 1,325 1,250 1,271 37,700
2020/06/29 1,360 1,360 1,275 1,275 58,500
2020/06/26 1,318 1,365 1,273 1,361 78,700
2020/06/25 1,280 1,312 1,280 1,302 32,800
2020/06/24 1,275 1,317 1,266 1,302 52,700
2020/06/23 1,267 1,274 1,245 1,271 29,600
2020/06/22 1,229 1,266 1,215 1,248 33,100
2020/06/19 1,244 1,256 1,223 1,247 24,900
2020/06/18 1,250 1,257 1,227 1,242 22,600
2020/06/17 1,191 1,239 1,191 1,239 20,800
2020/06/16 1,185 1,218 1,169 1,202 52,700
2020/06/15 1,221 1,221 1,155 1,159 75,700
2020/06/12 1,199 1,214 1,151 1,207 69,000
2020/06/11 1,268 1,282 1,240 1,247 48,700
2020/06/10 1,268 1,300 1,265 1,271 57,400
2020/06/09 1,297 1,304 1,258 1,285 27,400
2020/06/08 1,289 1,326 1,282 1,294 62,500
2020/06/05 1,253 1,264 1,231 1,263 35,000
2020/06/04 1,315 1,321 1,250 1,265 55,100
2020/06/03 1,324 1,324 1,287 1,307 84,900
2020/06/02 1,330 1,331 1,299 1,310 57,200
2020/06/01 1,333 1,349 1,327 1,331 35,700
2020/05/29 1,321 1,348 1,321 1,346 17,400
2020/05/28 1,331 1,348 1,297 1,347 67,600
2020/05/27 1,380 1,380 1,325 1,335 64,800
2020/05/26 1,398 1,399 1,327 1,358 90,900
2020/05/25 1,320 1,388 1,318 1,381 101,100
2020/05/22 1,280 1,317 1,240 1,298 180,700
2020/05/21 1,220 1,223 1,189 1,204 48,500
2020/05/20 1,219 1,225 1,199 1,214 99,400
2020/05/19 1,286 1,286 1,208 1,236 112,100
2020/05/18 1,220 1,248 1,203 1,226 138,900
2020/05/15 1,208 1,220 1,183 1,206 144,500
2020/05/14 1,258 1,258 1,180 1,204 64,500
2020/05/13 1,300 1,305 1,230 1,254 70,500
2020/05/12 1,331 1,352 1,317 1,323 47,900
2020/05/11 1,381 1,399 1,312 1,331 111,800
2020/05/08 1,446 1,463 1,378 1,448 84,800
2020/05/07 1,329 1,437 1,303 1,423 86,700
2020/05/01 1,326 1,341 1,292 1,311 30,600
2020/04/30 1,332 1,346 1,316 1,326 45,600
2020/04/28 1,273 1,328 1,269 1,328 43,400
2020/04/27 1,279 1,296 1,252 1,276 31,200
2020/04/24 1,293 1,293 1,260 1,273 26,900
2020/04/23 1,289 1,289 1,255 1,264 16,700
2020/04/22 1,251 1,276 1,223 1,236 54,200
2020/04/21 1,300 1,303 1,275 1,280 77,800
2020/04/20 1,322 1,322 1,281 1,306 70,800
2020/04/17 1,255 1,294 1,238 1,272 84,100
2020/04/16 1,186 1,245 1,185 1,245 55,100
2020/04/15 1,146 1,223 1,128 1,223 80,900
2020/04/14 1,140 1,157 1,108 1,140 31,400
2020/04/13 1,079 1,147 1,079 1,136 32,300
2020/04/10 1,084 1,100 1,051 1,100 35,600
2020/04/09 1,054 1,100 1,046 1,084 31,900
2020/04/08 1,034 1,056 1,006 1,054 32,200
2020/04/07 1,035 1,063 1,025 1,047 73,100
2020/04/06 940 1,000 940 1,000 59,400
2020/04/03 944 1,004 938 955 49,700
2020/04/02 960 1,009 954 959 28,300
2020/04/01 1,000 1,018 957 978 31,000
2020/03/31 1,015 1,052 998 1,014 28,100
2020/03/30 1,010 1,021 975 997 22,100
2020/03/27 1,054 1,057 1,000 1,042 64,300
2020/03/26 1,040 1,047 1,000 1,000 29,100
2020/03/25 1,142 1,142 1,044 1,063 63,000
2020/03/24 984 1,026 961 1,022 38,700
2020/03/23 938 964 917 960 56,100
2020/03/19 930 950 869 923 90,600
2020/03/18 975 989 925 935 42,200
2020/03/17 872 980 865 960 91,700
2020/03/16 1,002 1,031 902 902 94,400
2020/03/13 931 997 865 997 148,500
2020/03/12 1,049 1,117 1,010 1,036 84,000
2020/03/11 1,194 1,194 1,101 1,106 90,000
2020/03/10 1,026 1,193 1,020 1,172 114,900
2020/03/09 1,116 1,129 1,025 1,116 189,600
2020/03/06 1,282 1,284 1,186 1,188 156,100
2020/03/05 1,314 1,314 1,281 1,299 47,200
2020/03/04 1,255 1,298 1,251 1,281 35,300
2020/03/03 1,385 1,385 1,273 1,280 99,900
2020/03/02 1,250 1,356 1,250 1,329 60,200
2020/02/28 1,211 1,281 1,211 1,237 139,000
2020/02/27 1,332 1,338 1,265 1,294 147,400
2020/02/26 1,371 1,371 1,303 1,329 81,300
2020/02/25 1,394 1,440 1,389 1,390 57,900
2020/02/21 1,485 1,510 1,479 1,491 28,400
2020/02/20 1,515 1,515 1,481 1,502 61,200
2020/02/19 1,462 1,491 1,451 1,485 34,100
2020/02/18 1,494 1,505 1,461 1,461 65,700
2020/02/17 1,495 1,510 1,461 1,500 65,700
2020/02/14 1,535 1,555 1,492 1,495 95,300
2020/02/13 1,590 1,599 1,542 1,561 79,800
2020/02/12 1,641 1,656 1,592 1,595 66,200
2020/02/10 1,608 1,644 1,603 1,621 39,500
2020/02/07 1,709 1,720 1,633 1,633 101,300
2020/02/06 1,725 1,782 1,663 1,692 238,400
2020/02/05 1,807 1,835 1,787 1,801 82,400
2020/02/04 1,750 1,783 1,720 1,779 53,500
2020/02/03 1,696 1,751 1,674 1,730 49,600
2020/01/31 1,775 1,800 1,728 1,736 63,100
2020/01/30 1,822 1,837 1,748 1,754 61,900
2020/01/29 1,886 1,886 1,821 1,829 56,600
2020/01/28 1,800 1,884 1,798 1,865 34,000
2020/01/27 1,782 1,862 1,782 1,822 54,800
2020/01/24 1,965 1,965 1,875 1,878 54,200
2020/01/23 1,875 1,970 1,856 1,969 62,300
2020/01/22 1,836 1,885 1,829 1,884 45,100
2020/01/21 1,832 1,835 1,798 1,829 26,200
2020/01/20 1,763 1,830 1,763 1,829 31,400
2020/01/17 1,804 1,844 1,751 1,779 65,600
2020/01/16 1,746 1,800 1,737 1,786 43,200
2020/01/15 1,752 1,752 1,732 1,739 19,300
2020/01/14 1,750 1,765 1,734 1,756 41,100
2020/01/10 1,751 1,760 1,737 1,749 24,500
2020/01/09 1,744 1,794 1,714 1,750 101,700
2020/01/08 1,747 1,747 1,666 1,708 49,900
2020/01/07 1,737 1,760 1,733 1,749 31,200
2020/01/06 1,749 1,749 1,726 1,737 17,800

このページの先頭へ