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 |
---|---|---|---|---|---|
2015/12/30 | 355 | 355 | 355 | 355 | 1,000 |
2015/12/29 | 352 | 352 | 352 | 352 | 1,000 |
2015/12/28 | 356 | 356 | 349 | 349 | 5,000 |
2015/12/25 | 364 | 364 | 340 | 353 | 8,000 |
2015/12/24 | 347 | 350 | 347 | 350 | 4,000 |
2015/12/22 | 350 | 350 | 345 | 345 | 3,000 |
2015/12/21 | 347 | 356 | 347 | 349 | 8,000 |
2015/12/18 | 353 | 358 | 345 | 350 | 8,000 |
2015/12/17 | 361 | 362 | 355 | 356 | 6,000 |
2015/12/16 | 363 | 363 | 360 | 360 | 4,000 |
2015/12/15 | 363 | 363 | 363 | 363 | 2,000 |
2015/12/14 | 366 | 366 | 366 | 366 | 1,000 |
2015/12/11 | 368 | 368 | 362 | 366 | 8,000 |
2015/12/10 | 369 | 369 | 366 | 366 | 3,000 |
2015/12/09 | 379 | 379 | 371 | 371 | 2,000 |
2015/12/08 | 382 | 382 | 382 | 382 | 1,000 |
2015/12/07 | 381 | 387 | 379 | 387 | 5,000 |
2015/12/04 | 384 | 384 | 384 | 384 | 1,000 |
2015/12/03 | 378 | 389 | 378 | 381 | 7,000 |
2015/12/02 | 390 | 390 | 385 | 385 | 4,000 |
2015/12/01 | 385 | 393 | 385 | 393 | 3,000 |
2015/11/30 | 392 | 392 | 392 | 392 | 1,000 |
2015/11/27 | 384 | 392 | 384 | 392 | 5,000 |
2015/11/26 | 387 | 387 | 387 | 387 | 1,000 |
2015/11/25 | 387 | 397 | 381 | 390 | 6,000 |
2015/11/24 | 388 | 388 | 388 | 388 | 1,000 |
2015/11/20 | 396 | 396 | 396 | 396 | 1,000 |
2015/11/19 | 404 | 404 | 400 | 400 | 2,000 |
2015/11/16 | 401 | 408 | 401 | 408 | 2,000 |
2015/11/13 | 398 | 404 | 398 | 398 | 4,000 |
2015/11/12 | 396 | 400 | 396 | 400 | 4,000 |
2015/11/11 | 393 | 400 | 392 | 400 | 3,000 |
2015/11/10 | 395 | 395 | 393 | 393 | 2,000 |
2015/11/09 | 390 | 390 | 390 | 390 | 3,000 |
2015/11/06 | 388 | 388 | 387 | 387 | 2,000 |
2015/11/05 | 385 | 387 | 377 | 387 | 4,000 |
2015/11/04 | 384 | 385 | 384 | 385 | 4,000 |
2015/11/02 | 377 | 377 | 372 | 377 | 7,000 |
2015/10/30 | 368 | 369 | 368 | 369 | 3,000 |
2015/10/29 | 369 | 369 | 369 | 369 | 29,000 |
2015/10/28 | 371 | 371 | 371 | 371 | 1,000 |
2015/10/27 | 371 | 379 | 371 | 379 | 2,000 |
2015/10/26 | 376 | 376 | 376 | 376 | 1,000 |
2015/10/23 | 377 | 379 | 377 | 379 | 3,000 |
2015/10/22 | 371 | 371 | 371 | 371 | 2,000 |
2015/10/21 | 376 | 376 | 371 | 371 | 3,000 |
2015/10/19 | 376 | 376 | 376 | 376 | 2,000 |
2015/10/16 | 383 | 383 | 383 | 383 | 1,000 |
2015/10/13 | 383 | 383 | 383 | 383 | 3,000 |
2015/10/09 | 385 | 391 | 385 | 391 | 2,000 |
2015/10/08 | 395 | 395 | 385 | 385 | 3,000 |
2015/10/07 | 392 | 392 | 392 | 392 | 1,000 |
2015/10/06 | 392 | 392 | 392 | 392 | 1,000 |
2015/10/05 | 392 | 392 | 392 | 392 | 1,000 |
2015/10/02 | 400 | 400 | 400 | 400 | 1,000 |
2015/10/01 | 396 | 400 | 396 | 400 | 2,000 |
2015/09/30 | 400 | 400 | 400 | 400 | 2,000 |
2015/09/29 | 401 | 401 | 401 | 401 | 1,000 |
2015/09/25 | 401 | 402 | 399 | 399 | 7,000 |
2015/09/24 | 401 | 401 | 401 | 401 | 2,000 |
2015/09/18 | 413 | 413 | 401 | 401 | 4,000 |
2015/09/17 | 407 | 407 | 400 | 407 | 3,000 |
2015/09/16 | 405 | 409 | 401 | 407 | 5,000 |
2015/09/15 | 404 | 404 | 404 | 404 | 1,000 |
2015/09/14 | 400 | 400 | 400 | 400 | 2,000 |
2015/09/11 | 404 | 404 | 404 | 404 | 1,000 |
2015/09/10 | 401 | 401 | 401 | 401 | 1,000 |
2015/09/09 | 400 | 400 | 393 | 393 | 4,000 |
2015/09/08 | 400 | 400 | 400 | 400 | 1,000 |
2015/09/07 | 399 | 399 | 399 | 399 | 1,000 |
2015/09/04 | 398 | 398 | 398 | 398 | 1,000 |
2015/09/03 | 394 | 397 | 394 | 397 | 29,000 |
2015/09/02 | 394 | 394 | 394 | 394 | 2,000 |
2015/09/01 | 400 | 400 | 386 | 386 | 3,000 |
2015/08/31 | 387 | 400 | 387 | 400 | 3,000 |
2015/08/28 | 403 | 403 | 395 | 395 | 4,000 |
2015/08/27 | 399 | 399 | 399 | 399 | 1,000 |
2015/08/26 | 400 | 400 | 384 | 391 | 7,000 |
2015/08/25 | 402 | 402 | 402 | 402 | 3,000 |
2015/08/24 | 420 | 420 | 409 | 409 | 3,000 |
2015/08/21 | 432 | 432 | 420 | 420 | 2,000 |
2015/08/20 | 432 | 432 | 428 | 428 | 4,000 |
2015/08/19 | 434 | 434 | 430 | 430 | 3,000 |
2015/08/18 | 439 | 439 | 431 | 431 | 2,000 |
2015/08/17 | 439 | 439 | 435 | 435 | 2,000 |
2015/08/14 | 437 | 439 | 432 | 439 | 5,000 |
2015/08/13 | 442 | 443 | 436 | 443 | 4,000 |
2015/08/12 | 446 | 446 | 438 | 438 | 4,000 |
2015/08/11 | 430 | 447 | 430 | 447 | 3,000 |
2015/08/10 | 430 | 430 | 430 | 430 | 2,000 |
2015/08/07 | 433 | 434 | 430 | 430 | 21,000 |
2015/08/06 | 430 | 430 | 430 | 430 | 1,000 |
2015/08/05 | 430 | 430 | 430 | 430 | 2,000 |
2015/08/04 | 434 | 434 | 430 | 430 | 6,000 |
2015/07/31 | 434 | 434 | 434 | 434 | 1,000 |
2015/07/30 | 434 | 434 | 434 | 434 | 1,000 |
2015/07/29 | 433 | 433 | 433 | 433 | 1,000 |
2015/07/28 | 438 | 438 | 429 | 430 | 11,000 |
2015/07/24 | 454 | 454 | 454 | 454 | 3,000 |
2015/07/23 | 451 | 451 | 451 | 451 | 1,000 |
2015/07/21 | 452 | 452 | 451 | 451 | 3,000 |
2015/07/16 | 455 | 460 | 455 | 460 | 4,000 |
2015/07/15 | 459 | 460 | 447 | 455 | 10,000 |
2015/07/14 | 445 | 458 | 445 | 458 | 4,000 |
2015/07/13 | 441 | 449 | 441 | 441 | 3,000 |
2015/07/10 | 444 | 444 | 430 | 437 | 7,000 |
2015/07/09 | 444 | 444 | 444 | 444 | 3,000 |
2015/07/08 | 455 | 455 | 428 | 444 | 6,000 |
2015/07/07 | 450 | 450 | 439 | 439 | 6,000 |
2015/07/03 | 450 | 450 | 450 | 450 | 2,000 |
2015/07/02 | 450 | 450 | 450 | 450 | 1,000 |
2015/07/01 | 433 | 435 | 427 | 435 | 3,000 |
2015/06/29 | 424 | 430 | 424 | 430 | 2,000 |
2015/06/26 | 435 | 437 | 435 | 436 | 5,000 |
2015/06/25 | 458 | 460 | 426 | 440 | 24,000 |
2015/06/24 | 449 | 450 | 436 | 450 | 32,000 |
2015/06/23 | 435 | 435 | 429 | 435 | 5,000 |
2015/06/22 | 412 | 424 | 412 | 423 | 26,000 |
2015/06/19 | 412 | 412 | 412 | 412 | 3,000 |
2015/06/18 | 405 | 412 | 402 | 412 | 6,000 |
2015/06/17 | 413 | 413 | 409 | 409 | 8,000 |
2015/06/16 | 413 | 413 | 413 | 413 | 1,000 |
2015/06/15 | 409 | 409 | 409 | 409 | 4,000 |
2015/06/12 | 409 | 409 | 409 | 409 | 1,000 |
2015/06/11 | 413 | 413 | 408 | 409 | 4,000 |
2015/06/10 | 414 | 414 | 404 | 410 | 18,000 |
2015/06/09 | 415 | 415 | 415 | 415 | 2,000 |
2015/06/08 | 409 | 410 | 407 | 410 | 10,000 |
2015/06/05 | 410 | 410 | 407 | 407 | 12,000 |
2015/06/04 | 406 | 409 | 406 | 408 | 16,000 |
2015/06/03 | 407 | 407 | 401 | 406 | 4,000 |
2015/06/02 | 407 | 407 | 407 | 407 | 2,000 |
2015/05/29 | 405 | 405 | 405 | 405 | 2,000 |
2015/05/28 | 402 | 406 | 402 | 406 | 10,000 |
2015/05/26 | 404 | 404 | 404 | 404 | 2,000 |
2015/05/25 | 415 | 415 | 405 | 407 | 12,000 |
2015/05/22 | 405 | 411 | 405 | 411 | 13,000 |
2015/05/21 | 410 | 410 | 408 | 410 | 12,000 |
2015/05/20 | 410 | 410 | 410 | 410 | 1,000 |
2015/05/19 | 410 | 410 | 410 | 410 | 1,000 |
2015/05/15 | 407 | 414 | 407 | 414 | 9,000 |
2015/05/14 | 405 | 405 | 405 | 405 | 2,000 |
2015/05/11 | 410 | 411 | 410 | 411 | 9,000 |
2015/05/08 | 404 | 408 | 404 | 408 | 4,000 |
2015/05/07 | 412 | 419 | 408 | 408 | 12,000 |
2015/05/01 | 416 | 420 | 411 | 412 | 43,000 |
2015/04/30 | 409 | 415 | 404 | 415 | 21,000 |
2015/04/28 | 407 | 407 | 407 | 407 | 2,000 |
2015/04/27 | 395 | 402 | 395 | 402 | 3,000 |
2015/04/24 | 400 | 424 | 400 | 400 | 12,000 |
2015/04/23 | 389 | 389 | 389 | 389 | 60,000 |
2015/04/22 | 389 | 390 | 389 | 390 | 4,000 |
2015/04/20 | 384 | 385 | 384 | 385 | 24,000 |
2015/04/17 | 383 | 383 | 383 | 383 | 2,000 |
2015/04/16 | 375 | 389 | 374 | 380 | 20,000 |
2015/04/15 | 375 | 375 | 375 | 375 | 2,000 |
2015/04/14 | 377 | 377 | 375 | 375 | 2,000 |
2015/04/13 | 377 | 377 | 377 | 377 | 1,000 |
2015/04/09 | 375 | 377 | 375 | 377 | 33,000 |
2015/04/08 | 386 | 386 | 379 | 379 | 3,000 |
2015/04/07 | 374 | 380 | 374 | 380 | 2,000 |
2015/04/06 | 380 | 380 | 380 | 380 | 1,000 |
2015/04/03 | 380 | 382 | 380 | 382 | 2,000 |
2015/04/02 | 393 | 393 | 393 | 393 | 2,000 |
2015/04/01 | 385 | 385 | 385 | 385 | 1,000 |
2015/03/31 | 375 | 375 | 375 | 375 | 1,000 |
2015/03/26 | 388 | 388 | 388 | 388 | 1,000 |
2015/03/23 | 392 | 394 | 389 | 390 | 6,000 |
2015/03/19 | 392 | 392 | 391 | 391 | 2,000 |
2015/03/18 | 395 | 395 | 395 | 395 | 1,000 |
2015/03/12 | 401 | 401 | 400 | 400 | 3,000 |
2015/03/11 | 403 | 403 | 401 | 401 | 3,000 |
2015/03/09 | 405 | 406 | 403 | 406 | 3,000 |
2015/03/06 | 410 | 410 | 408 | 408 | 3,000 |
2015/03/05 | 404 | 408 | 404 | 408 | 8,000 |
2015/03/04 | 404 | 405 | 403 | 403 | 13,000 |
2015/03/03 | 403 | 404 | 403 | 404 | 7,000 |
2015/03/02 | 404 | 404 | 401 | 402 | 7,000 |
2015/02/27 | 405 | 409 | 401 | 405 | 26,000 |
2015/02/26 | 400 | 418 | 400 | 405 | 26,000 |
2015/02/25 | 400 | 400 | 398 | 398 | 12,000 |
2015/02/24 | 400 | 400 | 398 | 398 | 3,000 |
2015/02/23 | 399 | 400 | 399 | 400 | 2,000 |
2015/02/20 | 397 | 399 | 397 | 399 | 6,000 |
2015/02/19 | 397 | 397 | 397 | 397 | 3,000 |
2015/02/18 | 397 | 397 | 391 | 397 | 5,000 |
2015/02/09 | 398 | 398 | 398 | 398 | 1,000 |
2015/02/06 | 390 | 390 | 390 | 390 | 3,000 |
2015/02/04 | 384 | 387 | 384 | 387 | 7,000 |
2015/02/03 | 398 | 398 | 392 | 392 | 2,000 |
2015/02/02 | 399 | 399 | 391 | 398 | 3,000 |
2015/01/30 | 388 | 399 | 388 | 399 | 3,000 |
2015/01/29 | 390 | 395 | 390 | 391 | 4,000 |
2015/01/28 | 390 | 390 | 390 | 390 | 1,000 |
2015/01/27 | 390 | 390 | 390 | 390 | 1,000 |
2015/01/26 | 390 | 390 | 390 | 390 | 1,000 |
2015/01/23 | 390 | 390 | 383 | 390 | 3,000 |
2015/01/22 | 395 | 399 | 385 | 390 | 7,000 |
2015/01/21 | 400 | 400 | 400 | 400 | 2,000 |
2015/01/20 | 401 | 405 | 401 | 403 | 8,000 |
2015/01/19 | 398 | 402 | 398 | 402 | 3,000 |
2015/01/16 | 395 | 398 | 395 | 398 | 2,000 |
2015/01/15 | 400 | 400 | 400 | 400 | 3,000 |
2015/01/13 | 398 | 398 | 398 | 398 | 1,000 |
2015/01/09 | 398 | 400 | 398 | 400 | 3,000 |
2015/01/07 | 395 | 398 | 392 | 398 | 3,000 |
2015/01/06 | 408 | 408 | 400 | 400 | 2,000 |
2015/01/05 | 400 | 408 | 400 | 400 | 7,000 |