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
2022/12/30 876 883 874 883 7,100
2022/12/29 868 876 865 876 7,700
2022/12/28 862 870 858 868 18,200
2022/12/27 858 861 855 858 9,700
2022/12/26 855 856 850 855 7,400
2022/12/23 850 857 848 854 9,700
2022/12/22 855 857 848 853 8,800
2022/12/21 853 859 849 850 18,100
2022/12/20 870 870 852 863 16,700
2022/12/19 868 870 862 870 16,100
2022/12/16 874 874 862 874 16,200
2022/12/15 868 875 864 875 9,700
2022/12/14 864 868 860 866 16,100
2022/12/13 855 863 855 863 15,300
2022/12/12 856 860 855 856 12,200
2022/12/09 860 860 853 858 8,800
2022/12/08 855 855 850 855 3,900
2022/12/07 850 855 850 855 4,700
2022/12/06 854 858 846 851 6,300
2022/12/05 853 863 847 860 10,500
2022/12/02 861 873 855 856 11,300
2022/12/01 875 878 859 861 11,200
2022/11/30 864 875 860 875 12,300
2022/11/29 859 865 856 865 6,400
2022/11/28 860 860 855 860 8,400
2022/11/25 865 865 856 857 15,100
2022/11/24 856 864 850 864 11,700
2022/11/22 852 855 849 850 6,300
2022/11/21 855 857 847 849 14,200
2022/11/18 849 849 843 849 7,200
2022/11/17 846 849 843 849 5,500
2022/11/16 841 846 840 843 5,100
2022/11/15 840 848 840 847 2,500
2022/11/14 844 847 837 844 7,100
2022/11/11 838 849 838 844 10,900
2022/11/10 843 843 834 838 7,100
2022/11/09 844 844 830 843 12,400
2022/11/08 843 843 836 843 2,600
2022/11/07 846 846 837 837 3,800
2022/11/04 847 847 830 832 7,100
2022/11/02 837 837 830 832 3,700
2022/11/01 832 837 832 837 3,700
2022/10/31 847 847 833 837 4,900
2022/10/28 840 846 825 839 18,000
2022/10/27 859 860 846 860 3,400
2022/10/26 859 866 859 859 2,900
2022/10/25 866 873 856 859 8,800
2022/10/24 845 853 843 851 6,700
2022/10/21 844 848 842 842 3,500
2022/10/20 850 850 843 843 4,000
2022/10/19 842 859 840 851 8,800
2022/10/18 836 843 833 843 7,900
2022/10/17 835 835 825 835 7,500
2022/10/14 839 841 831 840 5,500
2022/10/13 834 839 826 839 4,000
2022/10/12 840 840 834 834 1,700
2022/10/11 843 843 831 839 3,500
2022/10/07 846 846 840 841 3,200
2022/10/06 839 850 839 850 5,800
2022/10/05 838 845 838 841 3,200
2022/10/04 840 843 831 843 9,300
2022/10/03 824 835 823 830 7,800
2022/09/30 842 844 828 840 9,800
2022/09/29 849 850 839 850 4,200
2022/09/28 838 849 820 849 15,500
2022/09/27 847 858 840 849 20,500
2022/09/26 864 866 837 864 45,400
2022/09/22 875 875 867 867 7,800
2022/09/21 866 875 866 875 11,400
2022/09/20 875 877 865 870 13,900
2022/09/16 875 875 871 871 1,400
2022/09/15 876 876 871 871 3,600
2022/09/14 865 877 865 877 3,900
2022/09/13 878 878 871 873 10,200
2022/09/12 877 878 872 878 2,800
2022/09/09 872 875 869 871 6,100
2022/09/08 873 873 867 872 4,000
2022/09/07 877 877 865 873 10,100
2022/09/06 871 877 870 877 3,300
2022/09/05 875 876 874 875 1,700
2022/09/02 881 881 867 875 16,400
2022/09/01 873 881 871 881 12,500
2022/08/31 876 879 874 876 5,300
2022/08/30 878 884 874 877 7,500
2022/08/29 875 885 873 878 11,400
2022/08/26 894 894 887 887 3,800
2022/08/25 890 895 882 895 11,600
2022/08/24 884 885 880 885 6,600
2022/08/23 883 883 874 883 14,700
2022/08/22 880 887 877 887 12,100
2022/08/19 884 888 878 888 11,100
2022/08/18 882 884 876 884 5,500
2022/08/17 880 888 873 882 28,300
2022/08/16 872 881 868 880 25,300
2022/08/15 880 881 872 872 20,200
2022/08/12 879 881 870 881 11,200
2022/08/10 879 880 869 879 8,600
2022/08/09 890 890 877 878 8,900
2022/08/08 885 888 878 888 12,400
2022/08/05 883 890 879 889 12,000
2022/08/04 882 889 881 883 12,800
2022/08/03 881 890 880 881 14,300
2022/08/02 880 889 880 887 8,400
2022/08/01 887 889 879 880 30,500
2022/07/29 904 904 884 888 48,800
2022/07/28 938 938 925 928 13,700
2022/07/27 934 937 930 937 3,800
2022/07/26 934 944 931 939 6,600
2022/07/25 952 952 932 934 19,000
2022/07/22 928 934 925 933 11,400
2022/07/21 939 940 926 928 13,400
2022/07/20 930 937 928 933 10,800
2022/07/19 925 930 922 930 1,800
2022/07/15 936 936 925 925 3,400
2022/07/14 916 930 916 930 3,800
2022/07/13 927 927 903 916 17,100
2022/07/12 941 941 923 926 7,700
2022/07/11 943 943 935 935 2,800
2022/07/08 928 945 928 938 15,900
2022/07/07 926 927 921 927 17,000
2022/07/06 917 924 917 922 8,500
2022/07/05 922 925 917 917 3,700
2022/07/04 937 937 920 922 7,700
2022/07/01 929 930 916 928 13,100
2022/06/30 939 941 928 928 7,400
2022/06/29 932 934 927 934 8,300
2022/06/28 940 940 930 940 9,900
2022/06/27 957 957 939 943 2,600
2022/06/24 938 946 932 939 12,100
2022/06/23 943 947 923 923 15,300
2022/06/22 954 954 940 942 8,800
2022/06/21 933 959 933 954 14,800
2022/06/20 964 965 930 933 53,700
2022/06/17 947 964 947 964 34,400
2022/06/16 971 981 966 973 24,700
2022/06/15 986 986 943 961 53,400
2022/06/14 980 984 969 980 26,000
2022/06/13 995 1,001 971 985 33,400
2022/06/10 982 1,013 975 996 71,100
2022/06/09 950 968 943 967 19,000
2022/06/08 946 953 943 950 22,900
2022/06/07 951 951 943 944 20,400
2022/06/06 955 959 946 951 24,900
2022/06/03 955 960 950 958 11,900
2022/06/02 960 960 944 954 5,700
2022/06/01 952 956 944 956 6,200
2022/05/31 944 954 939 952 13,700
2022/05/30 940 947 940 944 8,600
2022/05/27 939 939 928 937 7,000
2022/05/26 924 937 924 937 7,800
2022/05/25 944 944 920 924 20,700
2022/05/24 948 948 929 945 20,800
2022/05/23 940 941 934 941 14,800
2022/05/20 913 940 909 939 44,100
2022/05/19 906 927 894 911 41,200
2022/05/18 917 917 905 914 14,200
2022/05/17 919 919 884 917 19,900
2022/05/16 927 927 911 911 10,400
2022/05/13 902 918 897 909 20,500
2022/05/12 922 922 900 901 23,300
2022/05/11 906 931 904 926 89,000
2022/05/10 864 870 854 861 17,000
2022/05/09 870 870 855 862 10,600
2022/05/06 865 870 858 870 16,900
2022/05/02 865 868 854 861 13,900
2022/04/28 858 863 856 863 1,800
2022/04/27 859 865 854 858 5,000
2022/04/26 863 868 860 861 4,300
2022/04/25 871 871 851 858 7,500
2022/04/22 859 864 854 864 5,700
2022/04/21 862 865 860 861 3,700
2022/04/20 862 863 858 863 2,300
2022/04/19 861 865 858 862 3,000
2022/04/18 864 864 854 861 11,600
2022/04/15 870 870 862 867 1,900
2022/04/14 863 870 858 870 6,100
2022/04/13 860 868 859 859 3,900
2022/04/12 862 862 855 859 3,800
2022/04/11 866 866 857 862 3,000
2022/04/08 858 864 857 862 3,700
2022/04/07 866 866 855 857 4,400
2022/04/06 867 867 856 863 5,100
2022/04/05 865 867 861 867 3,400
2022/04/04 876 876 864 865 6,100
2022/04/01 865 865 840 862 10,700
2022/03/31 866 866 853 865 11,900
2022/03/30 851 861 849 861 16,000
2022/03/29 881 895 878 884 16,200
2022/03/28 886 889 876 884 15,000
2022/03/25 885 890 880 889 23,000
2022/03/24 874 880 871 880 7,600
2022/03/23 871 883 870 874 22,900
2022/03/22 875 877 865 875 16,000
2022/03/18 858 869 858 869 4,800
2022/03/17 844 866 844 866 26,200
2022/03/16 842 842 830 840 8,200
2022/03/15 833 836 828 836 6,400
2022/03/14 818 829 813 829 9,800
2022/03/11 811 811 795 810 16,400
2022/03/10 805 815 796 811 17,600
2022/03/09 808 808 788 788 58,900
2022/03/08 790 821 789 793 46,700
2022/03/07 855 855 810 824 62,100
2022/03/04 863 863 851 860 12,500
2022/03/03 859 868 857 866 10,100
2022/03/02 871 871 855 856 15,600
2022/03/01 866 873 864 869 19,000
2022/02/28 858 868 849 865 18,200
2022/02/25 848 856 841 852 19,900
2022/02/24 848 852 833 833 64,200
2022/02/22 853 855 849 853 13,300
2022/02/21 855 863 853 854 6,800
2022/02/18 856 862 846 862 20,900
2022/02/17 861 868 860 867 15,200
2022/02/16 868 868 862 863 8,200
2022/02/15 859 866 852 866 23,500
2022/02/14 852 861 843 857 33,800
2022/02/10 873 873 853 865 23,700
2022/02/09 857 869 852 869 21,600
2022/02/08 850 857 832 857 38,900
2022/02/07 880 880 850 855 67,900
2022/02/04 871 879 866 879 73,000
2022/02/03 900 909 865 870 322,000
2022/02/02 987 1,008 982 996 26,800
2022/02/01 989 1,004 982 986 13,100
2022/01/31 979 983 967 983 14,200
2022/01/28 962 964 951 960 9,500
2022/01/27 1,007 1,007 940 958 39,600
2022/01/26 1,009 1,009 991 1,001 2,300
2022/01/25 1,035 1,035 985 994 14,800
2022/01/24 1,008 1,009 986 1,009 13,600
2022/01/21 998 1,003 980 1,002 18,800
2022/01/20 1,008 1,030 988 1,008 32,000
2022/01/19 1,071 1,071 998 1,008 27,900
2022/01/18 1,082 1,082 1,053 1,071 6,700
2022/01/17 1,087 1,087 1,051 1,063 6,600
2022/01/14 1,083 1,083 1,057 1,072 3,300
2022/01/13 1,090 1,090 1,076 1,082 2,100
2022/01/12 1,074 1,110 1,073 1,092 13,400
2022/01/11 1,074 1,079 1,048 1,078 14,200
2022/01/07 1,081 1,081 1,065 1,072 3,900
2022/01/06 1,088 1,089 1,062 1,073 11,900
2022/01/05 1,115 1,115 1,094 1,095 6,200
2022/01/04 1,122 1,122 1,094 1,116 3,000

このページの先頭へ