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 |
---|---|---|---|---|---|
2017/12/29 | 621 | 646 | 607 | 633 | 199,500 |
2017/12/28 | 655 | 666 | 622 | 627 | 118,900 |
2017/12/27 | 638 | 655 | 624 | 645 | 175,600 |
2017/12/26 | 662 | 699 | 620 | 648 | 612,200 |
2017/12/25 | 758 | 759 | 657 | 675 | 1,923,100 |
2017/12/22 | 713 | 713 | 703 | 713 | 556,200 |
2017/12/21 | 512 | 613 | 512 | 613 | 518,600 |
2017/12/20 | 514 | 518 | 510 | 513 | 15,000 |
2017/12/19 | 509 | 519 | 509 | 516 | 22,900 |
2017/12/18 | 508 | 523 | 499 | 511 | 38,900 |
2017/12/15 | 514 | 515 | 506 | 507 | 15,100 |
2017/12/14 | 515 | 517 | 509 | 517 | 9,000 |
2017/12/13 | 520 | 527 | 511 | 515 | 22,900 |
2017/12/12 | 533 | 533 | 523 | 524 | 7,100 |
2017/12/11 | 525 | 535 | 520 | 528 | 4,700 |
2017/12/08 | 534 | 534 | 531 | 534 | 4,000 |
2017/12/07 | 527 | 532 | 527 | 532 | 1,100 |
2017/12/06 | 525 | 527 | 519 | 526 | 2,700 |
2017/12/05 | 525 | 530 | 525 | 530 | 3,800 |
2017/12/04 | 526 | 530 | 525 | 530 | 4,100 |
2017/12/01 | 535 | 535 | 520 | 523 | 4,000 |
2017/11/30 | 527 | 527 | 523 | 526 | 1,500 |
2017/11/29 | 530 | 530 | 517 | 529 | 600 |
2017/11/28 | 530 | 530 | 530 | 530 | 600 |
2017/11/27 | 534 | 534 | 527 | 531 | 3,100 |
2017/11/24 | 525 | 534 | 522 | 534 | 8,700 |
2017/11/22 | 520 | 525 | 520 | 525 | 5,000 |
2017/11/21 | 521 | 521 | 510 | 520 | 2,400 |
2017/11/20 | 520 | 520 | 520 | 520 | 100 |
2017/11/17 | 522 | 523 | 521 | 521 | 2,600 |
2017/11/16 | 515 | 522 | 515 | 522 | 1,700 |
2017/11/15 | 522 | 523 | 510 | 520 | 3,700 |
2017/11/14 | 522 | 528 | 522 | 528 | 400 |
2017/11/13 | 530 | 530 | 522 | 522 | 2,700 |
2017/11/10 | 532 | 532 | 531 | 531 | 500 |
2017/11/09 | 533 | 537 | 532 | 535 | 4,200 |
2017/11/08 | 531 | 535 | 531 | 535 | 1,700 |
2017/11/07 | 533 | 536 | 530 | 536 | 6,000 |
2017/11/06 | 548 | 548 | 533 | 533 | 7,200 |
2017/11/02 | 536 | 536 | 529 | 529 | 3,600 |
2017/11/01 | 533 | 535 | 528 | 533 | 10,100 |
2017/10/31 | 529 | 529 | 521 | 526 | 20,800 |
2017/10/30 | 557 | 557 | 500 | 529 | 141,300 |
2017/10/27 | 562 | 563 | 553 | 557 | 5,600 |
2017/10/26 | 552 | 559 | 543 | 559 | 2,900 |
2017/10/25 | 555 | 555 | 550 | 555 | 4,400 |
2017/10/24 | 549 | 554 | 549 | 554 | 900 |
2017/10/23 | 554 | 554 | 547 | 547 | 800 |
2017/10/20 | 546 | 553 | 546 | 547 | 4,100 |
2017/10/19 | 547 | 547 | 545 | 546 | 500 |
2017/10/18 | 545 | 549 | 545 | 549 | 2,300 |
2017/10/17 | 553 | 553 | 543 | 543 | 2,800 |
2017/10/16 | 550 | 554 | 538 | 551 | 4,900 |
2017/10/13 | 532 | 553 | 532 | 550 | 5,000 |
2017/10/12 | 528 | 533 | 528 | 533 | 2,700 |
2017/10/11 | 530 | 530 | 521 | 521 | 900 |
2017/10/10 | 520 | 527 | 518 | 527 | 2,400 |
2017/10/06 | 522 | 522 | 517 | 517 | 3,600 |
2017/10/05 | 521 | 530 | 520 | 522 | 5,000 |
2017/10/04 | 523 | 523 | 518 | 519 | 2,000 |
2017/10/03 | 531 | 531 | 525 | 526 | 1,800 |
2017/10/02 | 535 | 536 | 528 | 528 | 700 |
2017/09/29 | 531 | 533 | 530 | 533 | 700 |
2017/09/28 | 530 | 532 | 530 | 531 | 1,200 |
2017/09/27 | 540 | 540 | 530 | 530 | 800 |
2017/09/26 | 548 | 548 | 539 | 540 | 13,700 |
2017/09/25 | 550 | 550 | 549 | 549 | 4,000 |
2017/09/22 | 526 | 530 | 526 | 530 | 1,500 |
2017/09/21 | 533 | 534 | 521 | 524 | 10,800 |
2017/09/20 | 513 | 523 | 513 | 523 | 1,400 |
2017/09/19 | 509 | 511 | 508 | 509 | 4,600 |
2017/09/15 | 510 | 512 | 507 | 508 | 3,500 |
2017/09/14 | 508 | 510 | 504 | 506 | 5,300 |
2017/09/13 | 505 | 506 | 503 | 506 | 8,200 |
2017/09/12 | 503 | 505 | 503 | 505 | 300 |
2017/09/11 | 501 | 505 | 501 | 505 | 2,200 |
2017/09/08 | 506 | 506 | 506 | 506 | 100 |
2017/09/07 | 510 | 510 | 506 | 506 | 600 |
2017/09/06 | 507 | 509 | 507 | 509 | 500 |
2017/09/05 | 509 | 518 | 506 | 506 | 6,400 |
2017/09/04 | 519 | 519 | 510 | 519 | 1,000 |
2017/09/01 | 515 | 515 | 515 | 515 | 100 |
2017/08/31 | 508 | 518 | 508 | 518 | 5,000 |
2017/08/30 | 510 | 510 | 510 | 510 | 100 |
2017/08/29 | 500 | 510 | 500 | 510 | 800 |
2017/08/28 | 510 | 511 | 502 | 502 | 4,200 |
2017/08/25 | 514 | 514 | 511 | 511 | 4,000 |
2017/08/24 | 516 | 520 | 512 | 513 | 3,100 |
2017/08/23 | 522 | 522 | 522 | 522 | 300 |
2017/08/22 | 519 | 524 | 512 | 524 | 900 |
2017/08/21 | 500 | 519 | 500 | 519 | 2,800 |
2017/08/18 | 493 | 501 | 490 | 501 | 2,400 |
2017/08/17 | 505 | 506 | 501 | 503 | 4,800 |
2017/08/16 | 507 | 507 | 502 | 502 | 3,100 |
2017/08/15 | 504 | 507 | 503 | 507 | 1,000 |
2017/08/14 | 525 | 525 | 511 | 511 | 1,100 |
2017/08/10 | 525 | 525 | 525 | 525 | 200 |
2017/08/09 | 542 | 542 | 520 | 533 | 12,500 |
2017/08/08 | 555 | 555 | 542 | 542 | 2,600 |
2017/08/07 | 559 | 559 | 559 | 559 | 100 |
2017/08/04 | 560 | 564 | 553 | 559 | 1,800 |
2017/08/03 | 549 | 562 | 542 | 560 | 3,400 |
2017/08/02 | 552 | 552 | 552 | 552 | 300 |
2017/08/01 | 543 | 549 | 536 | 549 | 7,000 |
2017/07/31 | 566 | 566 | 545 | 548 | 6,000 |
2017/07/28 | 578 | 584 | 565 | 573 | 6,300 |
2017/07/27 | 584 | 585 | 576 | 576 | 5,400 |
2017/07/26 | 585 | 585 | 574 | 584 | 4,300 |
2017/07/25 | 594 | 594 | 576 | 585 | 14,800 |
2017/07/24 | 563 | 567 | 563 | 567 | 200 |
2017/07/21 | 568 | 568 | 562 | 567 | 3,200 |
2017/07/20 | 564 | 568 | 562 | 568 | 2,900 |
2017/07/19 | 562 | 568 | 561 | 564 | 3,000 |
2017/07/18 | 558 | 569 | 557 | 569 | 4,400 |
2017/07/14 | 549 | 554 | 549 | 551 | 2,900 |
2017/07/13 | 566 | 567 | 536 | 559 | 10,800 |
2017/07/12 | 562 | 565 | 561 | 562 | 600 |
2017/07/11 | 560 | 568 | 560 | 563 | 8,500 |
2017/07/10 | 566 | 573 | 566 | 571 | 1,500 |
2017/07/07 | 563 | 569 | 563 | 564 | 4,400 |
2017/07/06 | 572 | 572 | 563 | 569 | 3,600 |
2017/07/05 | 564 | 570 | 563 | 569 | 4,900 |
2017/07/04 | 579 | 587 | 563 | 567 | 9,200 |
2017/07/03 | 555 | 579 | 555 | 578 | 19,900 |
2017/06/30 | 561 | 564 | 554 | 554 | 12,000 |
2017/06/29 | 568 | 568 | 558 | 565 | 27,200 |
2017/06/28 | 566 | 570 | 548 | 569 | 54,900 |
2017/06/27 | 561 | 570 | 555 | 563 | 28,600 |
2017/06/26 | 566 | 573 | 552 | 568 | 46,600 |
2017/06/23 | 552 | 585 | 550 | 551 | 64,600 |
2017/06/22 | 510 | 550 | 510 | 548 | 40,900 |
2017/06/21 | 494 | 510 | 494 | 507 | 11,400 |
2017/06/20 | 513 | 524 | 493 | 500 | 45,200 |
2017/06/19 | 484 | 517 | 484 | 508 | 33,900 |
2017/06/16 | 465 | 492 | 464 | 479 | 32,800 |
2017/06/15 | 469 | 469 | 465 | 466 | 1,300 |
2017/06/14 | 465 | 470 | 453 | 467 | 9,600 |
2017/06/13 | 471 | 478 | 447 | 468 | 50,400 |
2017/06/12 | 499 | 499 | 487 | 487 | 5,400 |
2017/06/09 | 498 | 500 | 496 | 497 | 5,700 |
2017/06/08 | 498 | 500 | 489 | 498 | 23,000 |
2017/06/07 | 489 | 498 | 489 | 495 | 5,000 |
2017/06/06 | 496 | 496 | 489 | 489 | 3,000 |
2017/06/05 | 488 | 497 | 481 | 496 | 21,700 |
2017/06/02 | 517 | 517 | 503 | 506 | 10,400 |
2017/06/01 | 520 | 530 | 507 | 507 | 26,200 |
2017/05/31 | 497 | 505 | 497 | 503 | 11,700 |
2017/05/30 | 496 | 500 | 491 | 497 | 11,700 |
2017/05/29 | 501 | 502 | 495 | 499 | 29,500 |
2017/05/26 | 480 | 485 | 472 | 485 | 19,800 |
2017/05/25 | 469 | 470 | 463 | 470 | 12,800 |
2017/05/24 | 461 | 463 | 459 | 463 | 10,800 |
2017/05/23 | 456 | 462 | 456 | 456 | 8,100 |
2017/05/22 | 461 | 461 | 453 | 457 | 11,500 |
2017/05/19 | 454 | 458 | 454 | 458 | 1,800 |
2017/05/18 | 447 | 452 | 445 | 448 | 14,100 |
2017/05/17 | 460 | 460 | 444 | 447 | 54,300 |
2017/05/16 | 452 | 455 | 452 | 455 | 1,300 |
2017/05/15 | 441 | 465 | 439 | 450 | 28,600 |
2017/05/12 | 439 | 450 | 436 | 440 | 13,300 |
2017/05/11 | 445 | 445 | 434 | 439 | 6,000 |
2017/05/10 | 444 | 445 | 442 | 445 | 1,100 |
2017/05/09 | 435 | 444 | 429 | 444 | 5,600 |
2017/05/08 | 429 | 442 | 427 | 435 | 8,800 |
2017/05/02 | 427 | 430 | 427 | 430 | 700 |
2017/05/01 | 425 | 427 | 425 | 427 | 500 |
2017/04/28 | 430 | 430 | 425 | 425 | 2,000 |
2017/04/27 | 428 | 428 | 421 | 426 | 3,600 |
2017/04/26 | 425 | 426 | 425 | 425 | 400 |
2017/04/25 | 434 | 434 | 425 | 425 | 5,500 |
2017/04/24 | 424 | 430 | 424 | 428 | 6,400 |
2017/04/21 | 432 | 440 | 432 | 438 | 3,200 |
2017/04/20 | 433 | 436 | 430 | 431 | 2,700 |
2017/04/19 | 427 | 431 | 425 | 429 | 1,300 |
2017/04/18 | 425 | 425 | 425 | 425 | 100 |
2017/04/17 | 432 | 438 | 425 | 425 | 2,100 |
2017/04/14 | 431 | 437 | 428 | 430 | 2,100 |
2017/04/13 | 426 | 433 | 425 | 431 | 9,400 |
2017/04/12 | 427 | 429 | 424 | 426 | 34,500 |
2017/04/11 | 419 | 430 | 419 | 427 | 18,700 |
2017/04/10 | 420 | 428 | 420 | 427 | 30,800 |
2017/04/07 | 422 | 422 | 400 | 412 | 10,200 |
2017/04/06 | 423 | 423 | 404 | 421 | 18,200 |
2017/04/05 | 409 | 423 | 408 | 423 | 2,100 |
2017/04/04 | 426 | 426 | 397 | 410 | 37,400 |
2017/04/03 | 429 | 430 | 425 | 425 | 1,200 |
2017/03/31 | 425 | 430 | 425 | 429 | 2,300 |
2017/03/30 | 430 | 430 | 424 | 424 | 13,300 |
2017/03/29 | 430 | 430 | 430 | 430 | 400 |
2017/03/28 | 430 | 435 | 430 | 430 | 6,900 |
2017/03/27 | 436 | 438 | 435 | 435 | 600 |
2017/03/24 | 443 | 443 | 436 | 436 | 6,500 |
2017/03/23 | 445 | 445 | 435 | 444 | 5,000 |
2017/03/22 | 439 | 446 | 435 | 446 | 9,100 |
2017/03/21 | 430 | 441 | 430 | 434 | 9,700 |
2017/03/17 | 430 | 433 | 430 | 433 | 3,600 |
2017/03/16 | 437 | 437 | 430 | 433 | 6,200 |
2017/03/15 | 438 | 438 | 430 | 437 | 14,800 |
2017/03/14 | 445 | 445 | 436 | 437 | 5,300 |
2017/03/13 | 440 | 440 | 426 | 431 | 6,300 |
2017/03/10 | 430 | 440 | 430 | 436 | 2,900 |
2017/03/09 | 430 | 433 | 429 | 430 | 1,600 |
2017/03/08 | 430 | 430 | 430 | 430 | 7,000 |
2017/03/07 | 430 | 436 | 428 | 430 | 23,500 |
2017/03/06 | 430 | 440 | 429 | 436 | 2,600 |
2017/03/03 | 431 | 431 | 430 | 430 | 1,000 |
2017/03/02 | 435 | 435 | 430 | 431 | 6,800 |
2017/03/01 | 431 | 437 | 429 | 433 | 5,100 |
2017/02/28 | 426 | 434 | 426 | 431 | 3,300 |
2017/02/27 | 434 | 436 | 432 | 432 | 4,300 |
2017/02/24 | 441 | 444 | 433 | 435 | 6,400 |
2017/02/23 | 435 | 441 | 431 | 441 | 3,700 |
2017/02/22 | 426 | 430 | 426 | 430 | 10,900 |
2017/02/21 | 426 | 426 | 424 | 424 | 2,300 |
2017/02/20 | 433 | 433 | 425 | 425 | 5,400 |
2017/02/17 | 429 | 432 | 428 | 430 | 10,100 |
2017/02/16 | 420 | 428 | 419 | 421 | 10,700 |
2017/02/15 | 420 | 429 | 419 | 426 | 12,400 |
2017/02/14 | 420 | 421 | 419 | 420 | 11,900 |
2017/02/13 | 424 | 424 | 419 | 419 | 5,200 |
2017/02/10 | 422 | 422 | 422 | 422 | 600 |
2017/02/09 | 420 | 424 | 416 | 424 | 1,100 |
2017/02/08 | 424 | 429 | 420 | 429 | 12,800 |
2017/02/07 | 429 | 431 | 421 | 424 | 5,400 |
2017/02/06 | 431 | 431 | 395 | 422 | 29,700 |
2017/02/03 | 439 | 441 | 424 | 439 | 4,700 |
2017/02/02 | 445 | 445 | 417 | 440 | 52,800 |
2017/02/01 | 440 | 446 | 438 | 441 | 4,800 |
2017/01/31 | 436 | 444 | 430 | 440 | 11,900 |
2017/01/30 | 428 | 445 | 428 | 443 | 15,600 |
2017/01/27 | 430 | 437 | 421 | 428 | 17,100 |
2017/01/26 | 433 | 437 | 424 | 430 | 8,900 |
2017/01/25 | 433 | 437 | 419 | 433 | 15,300 |
2017/01/24 | 433 | 435 | 423 | 434 | 5,100 |
2017/01/23 | 432 | 439 | 431 | 433 | 3,700 |
2017/01/20 | 433 | 433 | 428 | 431 | 1,900 |
2017/01/19 | 429 | 433 | 426 | 433 | 3,100 |
2017/01/18 | 421 | 430 | 419 | 428 | 7,600 |
2017/01/17 | 430 | 432 | 426 | 426 | 4,700 |
2017/01/16 | 435 | 435 | 430 | 430 | 4,100 |
2017/01/13 | 430 | 435 | 430 | 435 | 5,200 |
2017/01/12 | 432 | 432 | 428 | 429 | 8,400 |
2017/01/11 | 430 | 435 | 430 | 434 | 3,200 |
2017/01/10 | 432 | 432 | 430 | 430 | 4,700 |
2017/01/06 | 429 | 431 | 428 | 431 | 6,600 |
2017/01/05 | 434 | 434 | 429 | 429 | 2,300 |
2017/01/04 | 419 | 425 | 419 | 425 | 1,000 |