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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,108 | 1,109 | 1,097 | 1,097 | 2,000 |
| 2024/04/25 | 1,104 | 1,115 | 1,104 | 1,104 | 6,800 |
| 2024/04/24 | 1,100 | 1,114 | 1,085 | 1,114 | 11,200 |
| 2024/04/23 | 1,084 | 1,095 | 1,084 | 1,094 | 1,800 |
| 2024/04/22 | 1,087 | 1,087 | 1,075 | 1,077 | 1,900 |
| 2024/04/19 | 1,087 | 1,087 | 1,060 | 1,085 | 9,000 |
| 2024/04/18 | 1,073 | 1,088 | 1,073 | 1,084 | 1,800 |
| 2024/04/17 | 1,084 | 1,084 | 1,070 | 1,073 | 2,200 |
| 2024/04/16 | 1,103 | 1,103 | 1,081 | 1,081 | 3,200 |
| 2024/04/15 | 1,115 | 1,115 | 1,096 | 1,103 | 4,900 |
| 2024/04/12 | 1,081 | 1,115 | 1,080 | 1,114 | 7,200 |
| 2024/04/11 | 1,069 | 1,086 | 1,069 | 1,086 | 4,100 |
| 2024/04/10 | 1,070 | 1,077 | 1,067 | 1,070 | 2,000 |
| 2024/04/09 | 1,068 | 1,077 | 1,068 | 1,070 | 3,500 |
| 2024/04/08 | 1,050 | 1,069 | 1,050 | 1,068 | 10,100 |
| 2024/04/05 | 1,061 | 1,065 | 1,050 | 1,064 | 6,800 |
| 2024/04/04 | 1,055 | 1,071 | 1,054 | 1,061 | 4,800 |
| 2024/04/03 | 1,049 | 1,072 | 1,045 | 1,071 | 7,200 |
| 2024/04/02 | 1,075 | 1,075 | 1,054 | 1,054 | 10,200 |
| 2024/04/01 | 1,073 | 1,085 | 1,057 | 1,075 | 8,900 |
| 2024/03/29 | 1,091 | 1,098 | 1,050 | 1,070 | 12,800 |
| 2024/03/28 | 1,085 | 1,100 | 1,075 | 1,084 | 21,600 |
| 2024/03/27 | 1,133 | 1,155 | 1,133 | 1,143 | 24,100 |
| 2024/03/26 | 1,137 | 1,154 | 1,137 | 1,150 | 19,800 |
| 2024/03/25 | 1,177 | 1,177 | 1,145 | 1,152 | 27,100 |
| 2024/03/22 | 1,141 | 1,147 | 1,141 | 1,147 | 10,100 |
| 2024/03/21 | 1,140 | 1,144 | 1,135 | 1,144 | 10,500 |
| 2024/03/19 | 1,132 | 1,139 | 1,128 | 1,139 | 9,600 |
| 2024/03/18 | 1,129 | 1,137 | 1,121 | 1,130 | 7,600 |
| 2024/03/15 | 1,117 | 1,131 | 1,117 | 1,123 | 4,300 |
| 2024/03/14 | 1,119 | 1,127 | 1,115 | 1,117 | 4,300 |
| 2024/03/13 | 1,134 | 1,134 | 1,120 | 1,121 | 6,300 |
| 2024/03/12 | 1,109 | 1,135 | 1,103 | 1,122 | 11,300 |
| 2024/03/11 | 1,140 | 1,140 | 1,103 | 1,112 | 16,100 |
| 2024/03/08 | 1,128 | 1,143 | 1,128 | 1,140 | 3,600 |
| 2024/03/07 | 1,148 | 1,152 | 1,127 | 1,131 | 8,900 |
| 2024/03/06 | 1,120 | 1,155 | 1,120 | 1,148 | 8,400 |
| 2024/03/05 | 1,140 | 1,146 | 1,112 | 1,137 | 28,600 |
| 2024/03/04 | 1,163 | 1,165 | 1,124 | 1,142 | 29,000 |
| 2024/03/01 | 1,187 | 1,187 | 1,164 | 1,165 | 7,800 |
| 2024/02/29 | 1,190 | 1,190 | 1,179 | 1,182 | 6,500 |
| 2024/02/28 | 1,186 | 1,194 | 1,186 | 1,194 | 3,300 |
| 2024/02/27 | 1,170 | 1,199 | 1,170 | 1,186 | 15,400 |
| 2024/02/26 | 1,163 | 1,170 | 1,163 | 1,170 | 4,000 |
| 2024/02/22 | 1,174 | 1,176 | 1,164 | 1,166 | 12,600 |
| 2024/02/21 | 1,164 | 1,167 | 1,161 | 1,165 | 9,400 |
| 2024/02/20 | 1,158 | 1,165 | 1,157 | 1,164 | 5,600 |
| 2024/02/19 | 1,154 | 1,171 | 1,154 | 1,159 | 19,800 |
| 2024/02/16 | 1,167 | 1,172 | 1,156 | 1,158 | 13,600 |
| 2024/02/15 | 1,169 | 1,175 | 1,155 | 1,165 | 21,800 |
| 2024/02/14 | 1,150 | 1,151 | 1,142 | 1,151 | 10,300 |
| 2024/02/13 | 1,142 | 1,159 | 1,142 | 1,146 | 9,000 |
| 2024/02/09 | 1,172 | 1,172 | 1,135 | 1,137 | 15,900 |
| 2024/02/08 | 1,172 | 1,179 | 1,155 | 1,172 | 16,000 |
| 2024/02/07 | 1,152 | 1,187 | 1,149 | 1,175 | 15,500 |
| 2024/02/06 | 1,149 | 1,155 | 1,149 | 1,152 | 4,100 |
| 2024/02/05 | 1,150 | 1,152 | 1,133 | 1,151 | 14,300 |
| 2024/02/02 | 1,130 | 1,135 | 1,122 | 1,132 | 13,600 |
| 2024/02/01 | 1,155 | 1,155 | 1,123 | 1,126 | 37,700 |
| 2024/01/31 | 1,120 | 1,120 | 1,097 | 1,100 | 24,700 |
| 2024/01/30 | 1,110 | 1,113 | 1,090 | 1,112 | 19,200 |
| 2024/01/29 | 1,126 | 1,137 | 1,111 | 1,111 | 21,300 |
| 2024/01/26 | 1,094 | 1,119 | 1,094 | 1,119 | 17,300 |
| 2024/01/25 | 1,093 | 1,095 | 1,089 | 1,089 | 11,600 |
| 2024/01/24 | 1,085 | 1,086 | 1,077 | 1,086 | 7,000 |
| 2024/01/23 | 1,092 | 1,093 | 1,079 | 1,079 | 12,800 |
| 2024/01/22 | 1,083 | 1,096 | 1,077 | 1,090 | 12,800 |
| 2024/01/19 | 1,085 | 1,085 | 1,070 | 1,077 | 13,400 |
| 2024/01/18 | 1,080 | 1,080 | 1,075 | 1,076 | 6,800 |
| 2024/01/17 | 1,080 | 1,080 | 1,071 | 1,071 | 8,900 |
| 2024/01/16 | 1,080 | 1,080 | 1,070 | 1,070 | 8,400 |
| 2024/01/15 | 1,060 | 1,077 | 1,059 | 1,077 | 10,700 |
| 2024/01/12 | 1,066 | 1,074 | 1,038 | 1,052 | 33,400 |
| 2024/01/11 | 1,075 | 1,079 | 1,066 | 1,066 | 14,700 |
| 2024/01/10 | 1,071 | 1,077 | 1,069 | 1,076 | 10,300 |
| 2024/01/09 | 1,080 | 1,100 | 1,071 | 1,074 | 30,200 |
| 2024/01/05 | 1,057 | 1,076 | 1,050 | 1,076 | 16,000 |
| 2024/01/04 | 1,029 | 1,058 | 1,023 | 1,057 | 31,200 |