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 |
---|---|---|---|---|---|
2018/12/28 | 1,012 | 1,039 | 980 | 1,016 | 48,300 |
2018/12/27 | 1,037 | 1,072 | 1,037 | 1,053 | 46,200 |
2018/12/26 | 1,035 | 1,089 | 953 | 992 | 81,900 |
2018/12/25 | 956 | 1,069 | 953 | 1,026 | 77,000 |
2018/12/21 | 1,192 | 1,259 | 1,010 | 1,091 | 120,800 |
2018/12/20 | 1,328 | 1,328 | 1,203 | 1,222 | 84,200 |
2018/12/19 | 1,254 | 1,336 | 1,243 | 1,298 | 49,100 |
2018/12/18 | 1,303 | 1,360 | 1,243 | 1,252 | 60,900 |
2018/12/17 | 1,389 | 1,398 | 1,315 | 1,358 | 47,400 |
2018/12/14 | 1,349 | 1,400 | 1,313 | 1,342 | 61,600 |
2018/12/13 | 1,229 | 1,312 | 1,229 | 1,304 | 41,000 |
2018/12/12 | 1,198 | 1,266 | 1,175 | 1,259 | 27,400 |
2018/12/11 | 1,210 | 1,230 | 1,159 | 1,193 | 34,100 |
2018/12/10 | 1,256 | 1,265 | 1,140 | 1,172 | 64,300 |
2018/12/07 | 1,380 | 1,380 | 1,282 | 1,286 | 26,800 |
2018/12/06 | 1,409 | 1,425 | 1,320 | 1,361 | 50,000 |
2018/12/05 | 1,359 | 1,393 | 1,321 | 1,385 | 34,700 |
2018/12/04 | 1,445 | 1,481 | 1,380 | 1,392 | 79,900 |
2018/12/03 | 1,375 | 1,460 | 1,372 | 1,411 | 70,000 |
2018/11/30 | 1,358 | 1,390 | 1,335 | 1,365 | 42,800 |
2018/11/29 | 1,321 | 1,365 | 1,316 | 1,350 | 44,300 |
2018/11/28 | 1,290 | 1,337 | 1,280 | 1,323 | 33,400 |
2018/11/27 | 1,361 | 1,362 | 1,264 | 1,291 | 58,900 |
2018/11/26 | 1,378 | 1,394 | 1,363 | 1,369 | 41,000 |
2018/11/22 | 1,350 | 1,372 | 1,308 | 1,365 | 37,800 |
2018/11/21 | 1,311 | 1,377 | 1,306 | 1,334 | 52,400 |
2018/11/20 | 1,320 | 1,344 | 1,287 | 1,340 | 49,200 |
2018/11/19 | 1,348 | 1,360 | 1,281 | 1,354 | 122,600 |
2018/11/16 | 1,290 | 1,309 | 1,222 | 1,236 | 75,600 |
2018/11/15 | 1,209 | 1,288 | 1,200 | 1,270 | 99,700 |
2018/11/14 | 1,200 | 1,250 | 1,180 | 1,213 | 125,900 |
2018/11/13 | 1,142 | 1,210 | 1,117 | 1,197 | 55,100 |
2018/11/12 | 1,167 | 1,220 | 1,158 | 1,189 | 137,900 |
2018/11/09 | 1,129 | 1,163 | 1,106 | 1,137 | 56,200 |
2018/11/08 | 1,110 | 1,140 | 1,097 | 1,110 | 50,300 |
2018/11/07 | 1,037 | 1,100 | 1,010 | 1,091 | 55,800 |
2018/11/06 | 1,037 | 1,042 | 1,008 | 1,029 | 29,200 |
2018/11/05 | 1,034 | 1,056 | 1,000 | 1,022 | 31,300 |
2018/11/02 | 999 | 1,016 | 994 | 999 | 28,900 |
2018/11/01 | 1,001 | 1,020 | 981 | 984 | 26,300 |
2018/10/31 | 1,055 | 1,067 | 1,012 | 1,030 | 47,600 |
2018/10/30 | 880 | 1,043 | 878 | 1,008 | 46,000 |
2018/10/29 | 956 | 986 | 924 | 924 | 46,700 |
2018/10/26 | 1,072 | 1,072 | 931 | 952 | 94,200 |
2018/10/25 | 1,007 | 1,044 | 997 | 997 | 51,500 |
2018/10/24 | 1,123 | 1,132 | 1,095 | 1,095 | 35,500 |
2018/10/23 | 1,166 | 1,170 | 1,138 | 1,142 | 26,000 |
2018/10/22 | 1,178 | 1,186 | 1,160 | 1,166 | 29,600 |
2018/10/19 | 1,121 | 1,180 | 1,121 | 1,179 | 86,300 |
2018/10/18 | 1,148 | 1,159 | 1,123 | 1,127 | 33,700 |
2018/10/17 | 1,100 | 1,160 | 1,073 | 1,159 | 84,400 |
2018/10/16 | 1,100 | 1,117 | 1,063 | 1,085 | 30,900 |
2018/10/15 | 1,109 | 1,109 | 1,069 | 1,098 | 32,400 |
2018/10/12 | 1,020 | 1,055 | 1,020 | 1,054 | 18,200 |
2018/10/11 | 998 | 1,074 | 996 | 1,034 | 57,200 |
2018/10/10 | 1,141 | 1,147 | 1,081 | 1,082 | 75,300 |
2018/10/09 | 1,092 | 1,155 | 1,075 | 1,115 | 253,000 |
2018/10/05 | 980 | 1,032 | 977 | 1,032 | 32,000 |
2018/10/04 | 977 | 996 | 976 | 994 | 13,000 |
2018/10/03 | 959 | 987 | 951 | 985 | 21,400 |
2018/10/02 | 1,027 | 1,027 | 967 | 989 | 23,700 |
2018/10/01 | 996 | 1,023 | 996 | 1,023 | 22,600 |
2018/09/28 | 991 | 1,008 | 987 | 996 | 18,100 |
2018/09/27 | 988 | 1,008 | 982 | 1,000 | 39,900 |
2018/09/26 | 940 | 990 | 940 | 975 | 26,900 |
2018/09/25 | 911 | 945 | 905 | 943 | 20,600 |
2018/09/21 | 910 | 919 | 900 | 914 | 13,400 |
2018/09/20 | 903 | 905 | 875 | 892 | 18,000 |
2018/09/19 | 911 | 924 | 893 | 908 | 14,600 |
2018/09/18 | 907 | 927 | 902 | 913 | 5,700 |
2018/09/14 | 895 | 906 | 895 | 903 | 3,700 |
2018/09/13 | 901 | 905 | 888 | 888 | 7,100 |
2018/09/12 | 910 | 918 | 882 | 907 | 7,400 |
2018/09/11 | 914 | 923 | 906 | 909 | 3,800 |
2018/09/10 | 920 | 928 | 910 | 923 | 6,000 |
2018/09/07 | 916 | 932 | 911 | 920 | 4,100 |
2018/09/06 | 947 | 947 | 915 | 916 | 4,700 |
2018/09/05 | 973 | 976 | 957 | 962 | 3,800 |
2018/09/04 | 962 | 977 | 962 | 962 | 10,800 |
2018/09/03 | 957 | 959 | 945 | 959 | 3,900 |
2018/08/31 | 956 | 974 | 952 | 957 | 8,700 |
2018/08/30 | 930 | 975 | 912 | 964 | 31,200 |
2018/08/29 | 960 | 974 | 960 | 974 | 2,900 |
2018/08/28 | 972 | 975 | 950 | 968 | 6,400 |
2018/08/27 | 978 | 981 | 963 | 969 | 7,900 |
2018/08/24 | 984 | 984 | 963 | 963 | 9,500 |
2018/08/23 | 933 | 999 | 933 | 985 | 33,700 |
2018/08/22 | 910 | 935 | 910 | 926 | 6,400 |
2018/08/21 | 896 | 909 | 877 | 909 | 5,300 |
2018/08/20 | 916 | 922 | 894 | 908 | 3,100 |
2018/08/17 | 899 | 917 | 886 | 917 | 9,200 |
2018/08/16 | 869 | 884 | 869 | 875 | 8,800 |
2018/08/15 | 890 | 895 | 879 | 879 | 8,000 |
2018/08/14 | 885 | 898 | 865 | 886 | 11,800 |
2018/08/13 | 896 | 898 | 860 | 880 | 19,100 |
2018/08/10 | 927 | 927 | 911 | 911 | 5,400 |
2018/08/09 | 938 | 938 | 927 | 930 | 2,700 |
2018/08/08 | 920 | 948 | 916 | 938 | 9,100 |
2018/08/07 | 916 | 933 | 915 | 928 | 5,800 |
2018/08/06 | 930 | 931 | 894 | 925 | 15,100 |
2018/08/03 | 947 | 950 | 922 | 936 | 10,400 |
2018/08/02 | 921 | 980 | 920 | 947 | 19,800 |
2018/08/01 | 915 | 930 | 905 | 918 | 12,700 |
2018/07/31 | 967 | 967 | 925 | 942 | 12,300 |
2018/07/30 | 986 | 986 | 953 | 963 | 6,800 |
2018/07/27 | 982 | 992 | 972 | 986 | 7,500 |
2018/07/26 | 980 | 993 | 978 | 987 | 12,300 |
2018/07/25 | 1,008 | 1,008 | 962 | 980 | 29,700 |
2018/07/24 | 990 | 992 | 970 | 980 | 21,100 |
2018/07/23 | 1,006 | 1,006 | 984 | 999 | 11,000 |
2018/07/20 | 962 | 1,010 | 950 | 1,006 | 55,300 |
2018/07/19 | 951 | 961 | 942 | 954 | 12,900 |
2018/07/18 | 955 | 967 | 936 | 957 | 10,800 |
2018/07/17 | 933 | 956 | 932 | 949 | 10,000 |
2018/07/13 | 955 | 964 | 920 | 948 | 18,100 |
2018/07/12 | 965 | 967 | 938 | 951 | 19,400 |
2018/07/11 | 959 | 969 | 939 | 961 | 26,200 |
2018/07/10 | 960 | 988 | 936 | 957 | 19,000 |
2018/07/09 | 908 | 968 | 882 | 958 | 41,100 |
2018/07/06 | 861 | 906 | 850 | 893 | 20,600 |
2018/07/05 | 919 | 919 | 850 | 861 | 19,500 |
2018/07/04 | 901 | 925 | 881 | 893 | 20,500 |
2018/07/03 | 937 | 957 | 898 | 907 | 35,200 |
2018/07/02 | 977 | 999 | 932 | 952 | 37,700 |
2018/06/29 | 909 | 999 | 889 | 980 | 69,000 |
2018/06/28 | 919 | 923 | 872 | 881 | 37,000 |
2018/06/27 | 933 | 946 | 900 | 931 | 37,800 |
2018/06/26 | 933 | 945 | 913 | 933 | 46,700 |
2018/06/25 | 1,027 | 1,027 | 953 | 953 | 33,700 |
2018/06/22 | 1,040 | 1,048 | 1,001 | 1,005 | 19,600 |
2018/06/21 | 1,014 | 1,080 | 990 | 1,060 | 48,700 |
2018/06/20 | 994 | 1,015 | 950 | 1,010 | 31,400 |
2018/06/19 | 980 | 1,018 | 980 | 996 | 33,200 |
2018/06/18 | 1,040 | 1,040 | 974 | 988 | 60,800 |
2018/06/15 | 1,076 | 1,076 | 1,045 | 1,058 | 15,600 |
2018/06/14 | 1,061 | 1,073 | 1,050 | 1,067 | 19,900 |
2018/06/13 | 1,097 | 1,105 | 1,062 | 1,067 | 24,400 |
2018/06/12 | 1,126 | 1,136 | 1,086 | 1,087 | 29,700 |
2018/06/11 | 1,140 | 1,149 | 1,119 | 1,124 | 13,200 |
2018/06/08 | 1,120 | 1,140 | 1,120 | 1,130 | 17,500 |
2018/06/07 | 1,084 | 1,120 | 1,084 | 1,120 | 19,800 |
2018/06/06 | 1,083 | 1,120 | 1,081 | 1,091 | 34,700 |
2018/06/05 | 1,113 | 1,114 | 1,060 | 1,084 | 35,600 |
2018/06/04 | 1,158 | 1,158 | 1,089 | 1,112 | 39,000 |
2018/06/01 | 1,122 | 1,142 | 1,115 | 1,128 | 21,800 |
2018/05/31 | 1,146 | 1,154 | 1,117 | 1,128 | 28,600 |
2018/05/30 | 1,118 | 1,174 | 1,102 | 1,130 | 45,600 |
2018/05/29 | 1,233 | 1,254 | 1,115 | 1,141 | 135,100 |
2018/05/28 | 1,170 | 1,270 | 1,165 | 1,224 | 131,200 |
2018/05/25 | 1,165 | 1,210 | 1,142 | 1,180 | 67,000 |
2018/05/24 | 1,180 | 1,195 | 1,161 | 1,184 | 44,200 |
2018/05/23 | 1,194 | 1,215 | 1,147 | 1,185 | 142,700 |
2018/05/22 | 1,111 | 1,200 | 1,086 | 1,183 | 214,800 |
2018/05/21 | 1,041 | 1,123 | 1,040 | 1,111 | 100,700 |
2018/05/18 | 1,005 | 1,059 | 1,001 | 1,045 | 86,400 |
2018/05/17 | 1,013 | 1,036 | 1,000 | 1,012 | 89,900 |
2018/05/16 | 1,050 | 1,050 | 993 | 1,007 | 148,700 |
2018/05/15 | 1,036 | 1,074 | 1,028 | 1,037 | 78,800 |
2018/05/14 | 1,086 | 1,165 | 1,032 | 1,057 | 153,800 |
2018/05/11 | 1,108 | 1,115 | 1,052 | 1,099 | 62,900 |
2018/05/10 | 1,151 | 1,151 | 1,096 | 1,096 | 85,600 |
2018/05/09 | 1,063 | 1,188 | 1,062 | 1,168 | 171,800 |
2018/05/08 | 1,016 | 1,113 | 1,006 | 1,084 | 130,200 |
2018/05/07 | 1,040 | 1,043 | 990 | 1,020 | 89,600 |
2018/05/02 | 1,026 | 1,060 | 1,013 | 1,033 | 136,800 |
2018/05/01 | 995 | 1,035 | 959 | 1,026 | 174,800 |
2018/04/27 | 1,026 | 1,047 | 1,000 | 1,000 | 131,600 |
2018/04/26 | 1,105 | 1,105 | 991 | 1,015 | 284,200 |
2018/04/25 | 1,189 | 1,189 | 1,095 | 1,108 | 215,400 |
2018/04/24 | 1,226 | 1,240 | 1,162 | 1,184 | 152,600 |
2018/04/23 | 1,250 | 1,262 | 1,212 | 1,224 | 95,200 |
2018/04/20 | 1,299 | 1,317 | 1,245 | 1,264 | 135,500 |
2018/04/19 | 1,224 | 1,330 | 1,218 | 1,299 | 189,800 |
2018/04/18 | 1,212 | 1,280 | 1,183 | 1,236 | 172,900 |
2018/04/17 | 1,200 | 1,239 | 1,132 | 1,200 | 132,300 |
2018/04/16 | 1,270 | 1,283 | 1,172 | 1,182 | 148,900 |
2018/04/13 | 1,158 | 1,287 | 1,142 | 1,270 | 306,900 |
2018/04/12 | 1,180 | 1,188 | 1,127 | 1,132 | 111,100 |
2018/04/11 | 1,232 | 1,248 | 1,125 | 1,177 | 194,100 |
2018/04/10 | 1,240 | 1,340 | 1,220 | 1,262 | 374,100 |
2018/04/09 | 1,117 | 1,248 | 1,093 | 1,230 | 369,900 |
2018/04/06 | 1,146 | 1,158 | 1,081 | 1,087 | 165,900 |
2018/04/05 | 1,180 | 1,233 | 1,129 | 1,176 | 189,800 |
2018/04/04 | 1,215 | 1,338 | 1,200 | 1,240 | 532,900 |
2018/04/03 | 1,249 | 1,258 | 1,166 | 1,200 | 438,500 |
2018/04/02 | 1,130 | 1,330 | 1,100 | 1,202 | 1,537,300 |
2018/03/30 | 1,216 | 1,239 | 1,023 | 1,045 | 1,441,600 |
2018/03/29 | 931 | 1,006 | 913 | 1,006 | 426,900 |
2018/03/28 | 826 | 894 | 818 | 856 | 163,100 |
2018/03/27 | 914 | 920 | 831 | 831 | 246,700 |
2018/03/26 | 809 | 907 | 801 | 884 | 244,600 |
2018/03/23 | 835 | 860 | 805 | 819 | 162,500 |
2018/03/22 | 870 | 896 | 817 | 880 | 280,800 |
2018/03/20 | 855 | 929 | 843 | 851 | 193,900 |
2018/03/19 | 963 | 978 | 840 | 896 | 355,000 |
2018/03/16 | 940 | 1,044 | 931 | 1,013 | 486,800 |
2018/03/15 | 936 | 973 | 861 | 925 | 443,600 |
2018/03/14 | 798 | 900 | 783 | 891 | 227,200 |
2018/03/13 | 800 | 807 | 777 | 796 | 64,900 |
2018/03/12 | 817 | 849 | 770 | 806 | 320,700 |
2018/03/09 | 653 | 742 | 650 | 742 | 201,800 |
2018/03/08 | 627 | 653 | 627 | 647 | 21,700 |
2018/03/07 | 621 | 637 | 620 | 625 | 26,700 |
2018/03/06 | 615 | 628 | 615 | 622 | 31,000 |
2018/03/05 | 651 | 661 | 604 | 607 | 90,300 |
2018/03/02 | 649 | 658 | 639 | 656 | 72,100 |
2018/03/01 | 640 | 682 | 639 | 671 | 107,600 |
2018/02/28 | 610 | 630 | 610 | 623 | 11,100 |
2018/02/27 | 625 | 627 | 618 | 618 | 6,000 |
2018/02/26 | 632 | 638 | 616 | 622 | 23,400 |
2018/02/23 | 590 | 631 | 580 | 626 | 89,700 |
2018/02/22 | 592 | 594 | 570 | 571 | 28,000 |
2018/02/21 | 568 | 590 | 568 | 588 | 12,500 |
2018/02/20 | 569 | 578 | 552 | 573 | 15,000 |
2018/02/19 | 558 | 572 | 558 | 569 | 19,700 |
2018/02/16 | 544 | 553 | 540 | 549 | 23,900 |
2018/02/15 | 547 | 556 | 514 | 547 | 87,400 |
2018/02/14 | 557 | 571 | 550 | 567 | 12,100 |
2018/02/13 | 585 | 585 | 562 | 563 | 18,400 |
2018/02/09 | 541 | 562 | 534 | 562 | 32,600 |
2018/02/08 | 594 | 595 | 555 | 585 | 31,200 |
2018/02/07 | 613 | 633 | 598 | 600 | 31,400 |
2018/02/06 | 619 | 628 | 582 | 598 | 64,700 |
2018/02/05 | 642 | 650 | 633 | 649 | 28,400 |
2018/02/02 | 642 | 649 | 632 | 638 | 14,100 |
2018/02/01 | 640 | 653 | 634 | 642 | 11,400 |
2018/01/31 | 649 | 649 | 632 | 638 | 37,200 |
2018/01/30 | 667 | 667 | 655 | 663 | 22,900 |
2018/01/29 | 687 | 691 | 653 | 661 | 33,900 |
2018/01/26 | 690 | 690 | 685 | 687 | 18,000 |
2018/01/25 | 688 | 694 | 676 | 685 | 37,500 |
2018/01/24 | 680 | 680 | 671 | 679 | 14,400 |
2018/01/23 | 673 | 680 | 663 | 680 | 28,000 |
2018/01/22 | 662 | 680 | 662 | 667 | 37,100 |
2018/01/19 | 680 | 680 | 659 | 665 | 42,200 |
2018/01/18 | 675 | 680 | 660 | 667 | 72,400 |
2018/01/17 | 656 | 672 | 648 | 672 | 43,900 |
2018/01/16 | 637 | 673 | 635 | 673 | 82,100 |
2018/01/15 | 641 | 645 | 630 | 637 | 41,900 |
2018/01/12 | 645 | 646 | 632 | 638 | 79,200 |
2018/01/11 | 650 | 662 | 645 | 650 | 58,700 |
2018/01/10 | 646 | 670 | 640 | 662 | 104,600 |
2018/01/09 | 649 | 650 | 637 | 639 | 64,400 |
2018/01/05 | 634 | 645 | 622 | 634 | 119,700 |
2018/01/04 | 640 | 640 | 622 | 633 | 62,500 |