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 |
---|---|---|---|---|---|
2014/12/30 | 400 | 405 | 400 | 405 | 2,000 |
2014/12/29 | 395 | 400 | 395 | 400 | 4,000 |
2014/12/26 | 398 | 402 | 398 | 400 | 6,000 |
2014/12/25 | 400 | 401 | 398 | 398 | 15,000 |
2014/12/24 | 400 | 400 | 400 | 400 | 17,000 |
2014/12/22 | 397 | 397 | 397 | 397 | 3,000 |
2014/12/19 | 396 | 397 | 396 | 397 | 2,000 |
2014/12/18 | 396 | 400 | 393 | 393 | 14,000 |
2014/12/17 | 390 | 397 | 390 | 397 | 2,000 |
2014/12/16 | 393 | 397 | 390 | 390 | 3,000 |
2014/12/15 | 390 | 400 | 390 | 398 | 4,000 |
2014/12/12 | 393 | 398 | 393 | 396 | 7,000 |
2014/12/11 | 387 | 393 | 387 | 393 | 2,000 |
2014/12/09 | 382 | 387 | 382 | 387 | 4,000 |
2014/12/08 | 390 | 390 | 387 | 387 | 2,000 |
2014/12/05 | 396 | 396 | 396 | 396 | 1,000 |
2014/12/04 | 401 | 402 | 401 | 401 | 7,000 |
2014/12/03 | 401 | 401 | 401 | 401 | 2,000 |
2014/12/02 | 403 | 403 | 401 | 401 | 6,000 |
2014/12/01 | 401 | 401 | 401 | 401 | 1,000 |
2014/11/27 | 402 | 403 | 396 | 400 | 13,000 |
2014/11/26 | 400 | 403 | 400 | 403 | 3,000 |
2014/11/25 | 405 | 405 | 397 | 403 | 12,000 |
2014/11/21 | 395 | 402 | 395 | 402 | 4,000 |
2014/11/20 | 388 | 401 | 388 | 401 | 50,000 |
2014/11/19 | 396 | 396 | 396 | 396 | 1,000 |
2014/11/18 | 393 | 396 | 389 | 396 | 22,000 |
2014/11/17 | 393 | 393 | 393 | 393 | 1,000 |
2014/11/13 | 400 | 400 | 385 | 393 | 13,000 |
2014/11/12 | 400 | 404 | 400 | 400 | 4,000 |
2014/11/11 | 411 | 412 | 400 | 400 | 16,000 |
2014/11/10 | 406 | 412 | 399 | 405 | 11,000 |
2014/11/07 | 402 | 402 | 402 | 402 | 5,000 |
2014/11/06 | 404 | 405 | 401 | 402 | 9,000 |
2014/11/05 | 404 | 405 | 398 | 398 | 7,000 |
2014/11/04 | 397 | 404 | 396 | 400 | 24,000 |
2014/10/31 | 395 | 396 | 395 | 396 | 5,000 |
2014/10/30 | 392 | 395 | 392 | 395 | 2,000 |
2014/10/29 | 394 | 395 | 394 | 395 | 4,000 |
2014/10/28 | 394 | 394 | 394 | 394 | 1,000 |
2014/10/27 | 396 | 396 | 393 | 394 | 3,000 |
2014/10/24 | 383 | 388 | 383 | 388 | 4,000 |
2014/10/21 | 377 | 377 | 377 | 377 | 2,000 |
2014/10/20 | 362 | 371 | 361 | 371 | 13,000 |
2014/10/17 | 383 | 383 | 370 | 370 | 6,000 |
2014/10/16 | 383 | 383 | 375 | 375 | 2,000 |
2014/10/15 | 380 | 383 | 380 | 383 | 7,000 |
2014/10/14 | 385 | 386 | 385 | 386 | 2,000 |
2014/10/10 | 393 | 393 | 392 | 392 | 2,000 |
2014/10/09 | 402 | 405 | 399 | 400 | 45,000 |
2014/10/07 | 400 | 406 | 400 | 406 | 6,000 |
2014/10/06 | 400 | 400 | 400 | 400 | 1,000 |
2014/10/03 | 397 | 398 | 397 | 397 | 3,000 |
2014/10/02 | 404 | 404 | 389 | 404 | 17,000 |
2014/09/30 | 402 | 403 | 402 | 403 | 5,000 |
2014/09/29 | 406 | 412 | 402 | 402 | 6,000 |
2014/09/26 | 395 | 405 | 395 | 399 | 9,000 |
2014/09/25 | 402 | 403 | 395 | 398 | 15,000 |
2014/09/24 | 392 | 396 | 392 | 396 | 5,000 |
2014/09/22 | 395 | 395 | 393 | 393 | 5,000 |
2014/09/19 | 390 | 392 | 388 | 390 | 8,000 |
2014/09/18 | 392 | 392 | 390 | 390 | 2,000 |
2014/09/17 | 389 | 393 | 389 | 391 | 6,000 |
2014/09/16 | 390 | 390 | 390 | 390 | 1,000 |
2014/09/12 | 392 | 399 | 391 | 395 | 6,000 |
2014/09/11 | 397 | 402 | 392 | 392 | 7,000 |
2014/09/10 | 380 | 398 | 380 | 393 | 28,000 |
2014/09/05 | 388 | 388 | 378 | 378 | 5,000 |
2014/09/04 | 383 | 383 | 383 | 383 | 1,000 |
2014/09/03 | 385 | 388 | 377 | 388 | 5,000 |
2014/09/02 | 397 | 397 | 393 | 393 | 2,000 |
2014/09/01 | 398 | 398 | 398 | 398 | 1,000 |
2014/08/25 | 390 | 390 | 390 | 390 | 1,000 |
2014/08/22 | 390 | 390 | 383 | 383 | 11,000 |
2014/08/21 | 387 | 390 | 387 | 390 | 4,000 |
2014/08/19 | 384 | 391 | 384 | 389 | 8,000 |
2014/08/18 | 382 | 395 | 382 | 389 | 11,000 |
2014/08/15 | 388 | 388 | 387 | 387 | 2,000 |
2014/08/14 | 385 | 385 | 382 | 383 | 4,000 |
2014/08/13 | 381 | 385 | 380 | 385 | 3,000 |
2014/08/12 | 379 | 385 | 379 | 385 | 3,000 |
2014/08/08 | 375 | 375 | 375 | 375 | 1,000 |
2014/08/07 | 382 | 382 | 382 | 382 | 1,000 |
2014/08/06 | 382 | 390 | 382 | 390 | 2,000 |
2014/08/05 | 391 | 391 | 383 | 389 | 4,000 |
2014/08/04 | 398 | 398 | 398 | 398 | 1,000 |
2014/08/01 | 393 | 393 | 393 | 393 | 1,000 |
2014/07/31 | 390 | 394 | 388 | 393 | 5,000 |
2014/07/29 | 392 | 392 | 392 | 392 | 1,000 |
2014/07/25 | 387 | 388 | 380 | 384 | 26,000 |
2014/07/24 | 384 | 384 | 384 | 384 | 1,000 |
2014/07/22 | 380 | 385 | 380 | 385 | 2,000 |
2014/07/18 | 384 | 384 | 384 | 384 | 1,000 |
2014/07/17 | 372 | 382 | 372 | 382 | 6,000 |
2014/07/14 | 380 | 380 | 380 | 380 | 2,000 |
2014/07/11 | 380 | 380 | 380 | 380 | 2,000 |
2014/07/10 | 388 | 388 | 381 | 386 | 4,000 |
2014/07/09 | 380 | 388 | 380 | 388 | 2,000 |
2014/07/08 | 378 | 386 | 378 | 386 | 2,000 |
2014/07/07 | 370 | 370 | 370 | 370 | 1,000 |
2014/07/04 | 363 | 363 | 363 | 363 | 1,000 |
2014/07/03 | 361 | 361 | 361 | 361 | 1,000 |
2014/07/02 | 365 | 365 | 361 | 361 | 5,000 |
2014/07/01 | 352 | 352 | 352 | 352 | 3,000 |
2014/06/30 | 350 | 352 | 350 | 352 | 3,000 |
2014/06/27 | 352 | 352 | 352 | 352 | 6,000 |
2014/06/25 | 355 | 363 | 355 | 359 | 6,000 |
2014/06/24 | 360 | 363 | 360 | 363 | 5,000 |
2014/06/23 | 362 | 362 | 362 | 362 | 1,000 |
2014/06/20 | 362 | 362 | 355 | 355 | 5,000 |
2014/06/19 | 355 | 365 | 355 | 365 | 5,000 |
2014/06/17 | 352 | 352 | 352 | 352 | 2,000 |
2014/06/16 | 351 | 358 | 350 | 350 | 3,000 |
2014/06/13 | 348 | 350 | 348 | 350 | 4,000 |
2014/06/12 | 348 | 348 | 348 | 348 | 1,000 |
2014/06/10 | 352 | 352 | 350 | 350 | 3,000 |
2014/06/09 | 352 | 352 | 352 | 352 | 3,000 |
2014/06/06 | 355 | 355 | 352 | 352 | 2,000 |
2014/06/05 | 351 | 351 | 351 | 351 | 1,000 |
2014/06/04 | 361 | 361 | 352 | 356 | 4,000 |
2014/06/03 | 361 | 361 | 361 | 361 | 1,000 |
2014/06/02 | 353 | 353 | 353 | 353 | 2,000 |
2014/05/29 | 362 | 363 | 360 | 360 | 4,000 |
2014/05/28 | 362 | 369 | 362 | 369 | 2,000 |
2014/05/26 | 378 | 378 | 378 | 378 | 1,000 |
2014/05/23 | 407 | 407 | 395 | 395 | 3,000 |
2014/05/22 | 391 | 391 | 391 | 391 | 1,000 |
2014/05/19 | 391 | 391 | 391 | 391 | 2,000 |
2014/05/16 | 387 | 392 | 361 | 383 | 10,000 |
2014/05/15 | 432 | 432 | 389 | 389 | 6,000 |
2014/05/14 | 430 | 430 | 424 | 430 | 153,000 |
2014/05/13 | 378 | 390 | 371 | 390 | 17,000 |
2014/05/12 | 363 | 380 | 357 | 370 | 16,000 |
2014/05/09 | 345 | 355 | 344 | 355 | 22,000 |
2014/05/08 | 338 | 338 | 338 | 338 | 3,000 |
2014/05/07 | 338 | 346 | 338 | 346 | 4,000 |
2014/05/02 | 354 | 354 | 354 | 354 | 1,000 |
2014/04/30 | 340 | 347 | 340 | 347 | 2,000 |
2014/04/28 | 348 | 348 | 348 | 348 | 1,000 |
2014/04/25 | 348 | 348 | 348 | 348 | 1,000 |
2014/04/24 | 348 | 348 | 348 | 348 | 1,000 |
2014/04/23 | 349 | 349 | 349 | 349 | 1,000 |
2014/04/22 | 345 | 349 | 345 | 349 | 4,000 |
2014/04/21 | 345 | 345 | 345 | 345 | 1,000 |
2014/04/18 | 345 | 345 | 345 | 345 | 1,000 |
2014/04/17 | 345 | 345 | 345 | 345 | 3,000 |
2014/04/16 | 337 | 340 | 332 | 340 | 5,000 |
2014/04/15 | 332 | 342 | 332 | 342 | 4,000 |
2014/04/11 | 324 | 324 | 313 | 316 | 79,000 |
2014/04/09 | 331 | 338 | 331 | 338 | 3,000 |
2014/04/08 | 339 | 339 | 339 | 339 | 2,000 |
2014/04/07 | 344 | 344 | 341 | 344 | 3,000 |
2014/04/04 | 345 | 345 | 345 | 345 | 1,000 |
2014/04/03 | 340 | 345 | 340 | 345 | 5,000 |
2014/04/02 | 340 | 345 | 340 | 345 | 4,000 |
2014/03/28 | 333 | 333 | 333 | 333 | 1,000 |
2014/03/27 | 333 | 333 | 333 | 333 | 1,000 |
2014/03/26 | 345 | 345 | 345 | 345 | 1,000 |
2014/03/25 | 350 | 350 | 350 | 350 | 2,000 |
2014/03/20 | 352 | 352 | 347 | 347 | 2,000 |
2014/03/19 | 356 | 360 | 352 | 352 | 7,000 |
2014/03/18 | 355 | 360 | 355 | 355 | 12,000 |
2014/03/17 | 353 | 353 | 353 | 353 | 3,000 |
2014/03/12 | 360 | 360 | 359 | 360 | 4,000 |
2014/03/11 | 365 | 365 | 365 | 365 | 2,000 |
2014/03/10 | 365 | 365 | 365 | 365 | 1,000 |
2014/03/07 | 361 | 363 | 361 | 363 | 3,000 |
2014/03/05 | 365 | 369 | 365 | 369 | 4,000 |
2014/03/04 | 379 | 381 | 373 | 373 | 4,000 |
2014/02/28 | 387 | 387 | 387 | 387 | 2,000 |
2014/02/25 | 373 | 373 | 373 | 373 | 2,000 |
2014/02/24 | 365 | 365 | 365 | 365 | 1,000 |
2014/02/21 | 360 | 362 | 359 | 360 | 8,000 |
2014/02/20 | 360 | 364 | 359 | 359 | 3,000 |
2014/02/19 | 358 | 358 | 358 | 358 | 1,000 |
2014/02/18 | 370 | 370 | 362 | 362 | 4,000 |
2014/02/17 | 370 | 370 | 370 | 370 | 1,000 |
2014/02/14 | 378 | 378 | 363 | 363 | 10,000 |
2014/02/13 | 372 | 372 | 370 | 370 | 2,000 |
2014/02/12 | 370 | 380 | 370 | 380 | 6,000 |
2014/02/10 | 362 | 362 | 362 | 362 | 1,000 |
2014/02/06 | 355 | 355 | 355 | 355 | 4,000 |
2014/02/05 | 348 | 362 | 348 | 350 | 11,000 |
2014/02/04 | 370 | 370 | 354 | 364 | 13,000 |
2014/02/03 | 383 | 383 | 375 | 375 | 9,000 |
2014/01/31 | 390 | 397 | 390 | 397 | 3,000 |
2014/01/30 | 380 | 383 | 380 | 383 | 3,000 |
2014/01/29 | 389 | 390 | 381 | 390 | 9,000 |
2014/01/28 | 388 | 388 | 382 | 382 | 4,000 |
2014/01/27 | 400 | 400 | 380 | 380 | 7,000 |
2014/01/24 | 414 | 414 | 400 | 406 | 4,000 |
2014/01/23 | 417 | 417 | 406 | 406 | 5,000 |
2014/01/22 | 420 | 420 | 416 | 417 | 5,000 |
2014/01/21 | 410 | 422 | 410 | 422 | 8,000 |
2014/01/20 | 428 | 430 | 422 | 429 | 8,000 |
2014/01/17 | 425 | 425 | 425 | 425 | 5,000 |
2014/01/16 | 411 | 424 | 411 | 424 | 2,000 |
2014/01/15 | 425 | 425 | 412 | 419 | 9,000 |
2014/01/14 | 429 | 429 | 425 | 425 | 2,000 |
2014/01/10 | 409 | 420 | 408 | 414 | 26,000 |
2014/01/09 | 405 | 408 | 405 | 405 | 17,000 |
2014/01/08 | 390 | 400 | 390 | 400 | 21,000 |
2014/01/07 | 395 | 395 | 395 | 395 | 1,000 |