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 |
---|---|---|---|---|---|
2020/12/30 | 1,419 | 1,455 | 1,388 | 1,447 | 42,100 |
2020/12/29 | 1,380 | 1,435 | 1,380 | 1,425 | 32,900 |
2020/12/28 | 1,400 | 1,410 | 1,335 | 1,380 | 50,300 |
2020/12/25 | 1,460 | 1,461 | 1,385 | 1,387 | 54,600 |
2020/12/24 | 1,440 | 1,464 | 1,421 | 1,440 | 44,500 |
2020/12/23 | 1,410 | 1,457 | 1,382 | 1,430 | 87,300 |
2020/12/22 | 1,350 | 1,492 | 1,341 | 1,400 | 146,500 |
2020/12/21 | 1,298 | 1,349 | 1,280 | 1,343 | 56,600 |
2020/12/18 | 1,328 | 1,338 | 1,277 | 1,280 | 29,700 |
2020/12/17 | 1,350 | 1,351 | 1,310 | 1,328 | 44,400 |
2020/12/16 | 1,240 | 1,304 | 1,232 | 1,301 | 107,500 |
2020/12/15 | 1,226 | 1,237 | 1,226 | 1,227 | 2,900 |
2020/12/14 | 1,230 | 1,237 | 1,221 | 1,235 | 11,500 |
2020/12/11 | 1,247 | 1,247 | 1,228 | 1,240 | 10,900 |
2020/12/10 | 1,222 | 1,232 | 1,214 | 1,230 | 5,700 |
2020/12/09 | 1,212 | 1,235 | 1,212 | 1,226 | 3,600 |
2020/12/08 | 1,201 | 1,237 | 1,201 | 1,219 | 20,300 |
2020/12/07 | 1,241 | 1,241 | 1,209 | 1,214 | 39,200 |
2020/12/04 | 1,238 | 1,250 | 1,223 | 1,235 | 16,600 |
2020/12/03 | 1,248 | 1,248 | 1,219 | 1,227 | 12,600 |
2020/12/02 | 1,250 | 1,257 | 1,234 | 1,257 | 15,300 |
2020/12/01 | 1,227 | 1,251 | 1,227 | 1,246 | 7,900 |
2020/11/30 | 1,241 | 1,245 | 1,226 | 1,227 | 10,900 |
2020/11/27 | 1,200 | 1,239 | 1,200 | 1,238 | 74,100 |
2020/11/26 | 1,200 | 1,210 | 1,196 | 1,200 | 8,300 |
2020/11/25 | 1,230 | 1,233 | 1,195 | 1,201 | 20,200 |
2020/11/24 | 1,204 | 1,205 | 1,190 | 1,200 | 14,900 |
2020/11/20 | 1,190 | 1,205 | 1,172 | 1,176 | 15,900 |
2020/11/19 | 1,190 | 1,200 | 1,188 | 1,193 | 9,000 |
2020/11/18 | 1,199 | 1,210 | 1,190 | 1,190 | 15,400 |
2020/11/17 | 1,216 | 1,216 | 1,197 | 1,199 | 17,500 |
2020/11/16 | 1,219 | 1,223 | 1,208 | 1,214 | 12,800 |
2020/11/13 | 1,248 | 1,248 | 1,215 | 1,217 | 10,300 |
2020/11/12 | 1,253 | 1,253 | 1,236 | 1,242 | 6,200 |
2020/11/11 | 1,251 | 1,252 | 1,240 | 1,240 | 7,600 |
2020/11/10 | 1,276 | 1,276 | 1,240 | 1,253 | 16,200 |
2020/11/09 | 1,266 | 1,276 | 1,257 | 1,265 | 11,400 |
2020/11/06 | 1,245 | 1,258 | 1,241 | 1,250 | 16,100 |
2020/11/05 | 1,258 | 1,258 | 1,235 | 1,245 | 12,500 |
2020/11/04 | 1,251 | 1,267 | 1,235 | 1,243 | 31,400 |
2020/11/02 | 1,257 | 1,270 | 1,229 | 1,233 | 11,400 |
2020/10/30 | 1,270 | 1,318 | 1,240 | 1,254 | 54,700 |
2020/10/29 | 1,200 | 1,231 | 1,200 | 1,229 | 12,100 |
2020/10/28 | 1,221 | 1,227 | 1,218 | 1,227 | 5,800 |
2020/10/27 | 1,215 | 1,232 | 1,197 | 1,228 | 13,000 |
2020/10/26 | 1,272 | 1,272 | 1,215 | 1,222 | 19,600 |
2020/10/23 | 1,259 | 1,268 | 1,229 | 1,254 | 21,100 |
2020/10/22 | 1,281 | 1,285 | 1,264 | 1,269 | 13,800 |
2020/10/21 | 1,255 | 1,281 | 1,250 | 1,281 | 12,600 |
2020/10/20 | 1,235 | 1,256 | 1,235 | 1,246 | 6,600 |
2020/10/19 | 1,241 | 1,253 | 1,234 | 1,246 | 12,500 |
2020/10/16 | 1,265 | 1,268 | 1,230 | 1,254 | 28,100 |
2020/10/15 | 1,281 | 1,291 | 1,262 | 1,265 | 17,000 |
2020/10/14 | 1,282 | 1,295 | 1,274 | 1,292 | 13,100 |
2020/10/13 | 1,280 | 1,287 | 1,272 | 1,282 | 7,300 |
2020/10/12 | 1,291 | 1,305 | 1,267 | 1,273 | 19,500 |
2020/10/09 | 1,324 | 1,326 | 1,296 | 1,311 | 16,900 |
2020/10/08 | 1,306 | 1,327 | 1,292 | 1,312 | 22,500 |
2020/10/07 | 1,287 | 1,304 | 1,283 | 1,297 | 11,500 |
2020/10/06 | 1,282 | 1,302 | 1,275 | 1,287 | 24,000 |
2020/10/05 | 1,253 | 1,287 | 1,249 | 1,282 | 19,600 |
2020/10/02 | 1,297 | 1,297 | 1,245 | 1,263 | 25,200 |
2020/09/30 | 1,283 | 1,300 | 1,269 | 1,269 | 19,500 |
2020/09/29 | 1,272 | 1,295 | 1,272 | 1,281 | 9,700 |
2020/09/28 | 1,325 | 1,325 | 1,256 | 1,272 | 30,000 |
2020/09/25 | 1,244 | 1,309 | 1,243 | 1,299 | 50,400 |
2020/09/24 | 1,275 | 1,278 | 1,218 | 1,237 | 48,200 |
2020/09/23 | 1,335 | 1,345 | 1,277 | 1,278 | 40,600 |
2020/09/18 | 1,243 | 1,323 | 1,243 | 1,305 | 39,400 |
2020/09/17 | 1,238 | 1,261 | 1,231 | 1,240 | 23,800 |
2020/09/16 | 1,235 | 1,239 | 1,226 | 1,236 | 9,600 |
2020/09/15 | 1,235 | 1,236 | 1,225 | 1,225 | 7,500 |
2020/09/14 | 1,233 | 1,236 | 1,221 | 1,222 | 8,200 |
2020/09/11 | 1,228 | 1,231 | 1,208 | 1,228 | 7,500 |
2020/09/10 | 1,214 | 1,228 | 1,211 | 1,216 | 9,100 |
2020/09/09 | 1,208 | 1,217 | 1,204 | 1,212 | 7,200 |
2020/09/08 | 1,218 | 1,223 | 1,206 | 1,213 | 8,600 |
2020/09/07 | 1,208 | 1,245 | 1,206 | 1,209 | 16,100 |
2020/09/04 | 1,191 | 1,214 | 1,191 | 1,208 | 8,100 |
2020/09/03 | 1,237 | 1,243 | 1,219 | 1,221 | 9,500 |
2020/09/02 | 1,235 | 1,243 | 1,212 | 1,213 | 10,300 |
2020/09/01 | 1,231 | 1,236 | 1,221 | 1,235 | 3,200 |
2020/08/31 | 1,195 | 1,238 | 1,195 | 1,231 | 12,500 |
2020/08/28 | 1,250 | 1,250 | 1,179 | 1,192 | 28,300 |
2020/08/27 | 1,246 | 1,256 | 1,221 | 1,222 | 12,800 |
2020/08/26 | 1,280 | 1,280 | 1,244 | 1,244 | 9,900 |
2020/08/25 | 1,277 | 1,280 | 1,270 | 1,270 | 7,600 |
2020/08/24 | 1,258 | 1,279 | 1,248 | 1,267 | 16,900 |
2020/08/21 | 1,248 | 1,259 | 1,245 | 1,245 | 4,300 |
2020/08/20 | 1,256 | 1,263 | 1,229 | 1,248 | 13,200 |
2020/08/19 | 1,265 | 1,276 | 1,255 | 1,263 | 9,900 |
2020/08/18 | 1,261 | 1,277 | 1,254 | 1,262 | 4,600 |
2020/08/17 | 1,263 | 1,272 | 1,246 | 1,267 | 11,400 |
2020/08/14 | 1,257 | 1,274 | 1,247 | 1,261 | 8,100 |
2020/08/13 | 1,242 | 1,284 | 1,242 | 1,264 | 20,400 |
2020/08/12 | 1,212 | 1,247 | 1,211 | 1,242 | 16,400 |
2020/08/11 | 1,212 | 1,241 | 1,212 | 1,222 | 16,900 |
2020/08/07 | 1,267 | 1,267 | 1,221 | 1,227 | 24,000 |
2020/08/06 | 1,242 | 1,297 | 1,240 | 1,263 | 38,600 |
2020/08/05 | 1,230 | 1,261 | 1,200 | 1,254 | 28,900 |
2020/08/04 | 1,178 | 1,232 | 1,166 | 1,215 | 48,200 |
2020/08/03 | 1,179 | 1,186 | 1,152 | 1,158 | 34,000 |
2020/07/31 | 1,189 | 1,200 | 1,131 | 1,174 | 112,200 |
2020/07/30 | 1,198 | 1,259 | 1,191 | 1,196 | 368,800 |
2020/07/29 | 1,416 | 1,470 | 1,394 | 1,438 | 217,800 |
2020/07/28 | 1,430 | 1,455 | 1,379 | 1,386 | 131,400 |
2020/07/27 | 1,360 | 1,408 | 1,341 | 1,400 | 83,100 |
2020/07/22 | 1,319 | 1,357 | 1,285 | 1,357 | 79,900 |
2020/07/21 | 1,325 | 1,337 | 1,281 | 1,282 | 33,500 |
2020/07/20 | 1,254 | 1,318 | 1,236 | 1,318 | 40,500 |
2020/07/17 | 1,249 | 1,251 | 1,225 | 1,227 | 19,700 |
2020/07/16 | 1,263 | 1,265 | 1,246 | 1,247 | 11,100 |
2020/07/15 | 1,256 | 1,264 | 1,234 | 1,264 | 9,500 |
2020/07/14 | 1,260 | 1,260 | 1,224 | 1,235 | 11,300 |
2020/07/13 | 1,271 | 1,274 | 1,253 | 1,263 | 13,500 |
2020/07/10 | 1,267 | 1,282 | 1,248 | 1,257 | 18,300 |
2020/07/09 | 1,261 | 1,285 | 1,249 | 1,271 | 17,500 |
2020/07/08 | 1,254 | 1,267 | 1,244 | 1,257 | 13,200 |
2020/07/07 | 1,273 | 1,273 | 1,226 | 1,253 | 19,500 |
2020/07/06 | 1,248 | 1,276 | 1,232 | 1,246 | 26,700 |
2020/07/03 | 1,192 | 1,232 | 1,183 | 1,226 | 21,700 |
2020/07/02 | 1,257 | 1,259 | 1,175 | 1,192 | 72,200 |
2020/07/01 | 1,296 | 1,312 | 1,253 | 1,253 | 26,500 |
2020/06/30 | 1,325 | 1,325 | 1,250 | 1,271 | 37,700 |
2020/06/29 | 1,360 | 1,360 | 1,275 | 1,275 | 58,500 |
2020/06/26 | 1,318 | 1,365 | 1,273 | 1,361 | 78,700 |
2020/06/25 | 1,280 | 1,312 | 1,280 | 1,302 | 32,800 |
2020/06/24 | 1,275 | 1,317 | 1,266 | 1,302 | 52,700 |
2020/06/23 | 1,267 | 1,274 | 1,245 | 1,271 | 29,600 |
2020/06/22 | 1,229 | 1,266 | 1,215 | 1,248 | 33,100 |
2020/06/19 | 1,244 | 1,256 | 1,223 | 1,247 | 24,900 |
2020/06/18 | 1,250 | 1,257 | 1,227 | 1,242 | 22,600 |
2020/06/17 | 1,191 | 1,239 | 1,191 | 1,239 | 20,800 |
2020/06/16 | 1,185 | 1,218 | 1,169 | 1,202 | 52,700 |
2020/06/15 | 1,221 | 1,221 | 1,155 | 1,159 | 75,700 |
2020/06/12 | 1,199 | 1,214 | 1,151 | 1,207 | 69,000 |
2020/06/11 | 1,268 | 1,282 | 1,240 | 1,247 | 48,700 |
2020/06/10 | 1,268 | 1,300 | 1,265 | 1,271 | 57,400 |
2020/06/09 | 1,297 | 1,304 | 1,258 | 1,285 | 27,400 |
2020/06/08 | 1,289 | 1,326 | 1,282 | 1,294 | 62,500 |
2020/06/05 | 1,253 | 1,264 | 1,231 | 1,263 | 35,000 |
2020/06/04 | 1,315 | 1,321 | 1,250 | 1,265 | 55,100 |
2020/06/03 | 1,324 | 1,324 | 1,287 | 1,307 | 84,900 |
2020/06/02 | 1,330 | 1,331 | 1,299 | 1,310 | 57,200 |
2020/06/01 | 1,333 | 1,349 | 1,327 | 1,331 | 35,700 |
2020/05/29 | 1,321 | 1,348 | 1,321 | 1,346 | 17,400 |
2020/05/28 | 1,331 | 1,348 | 1,297 | 1,347 | 67,600 |
2020/05/27 | 1,380 | 1,380 | 1,325 | 1,335 | 64,800 |
2020/05/26 | 1,398 | 1,399 | 1,327 | 1,358 | 90,900 |
2020/05/25 | 1,320 | 1,388 | 1,318 | 1,381 | 101,100 |
2020/05/22 | 1,280 | 1,317 | 1,240 | 1,298 | 180,700 |
2020/05/21 | 1,220 | 1,223 | 1,189 | 1,204 | 48,500 |
2020/05/20 | 1,219 | 1,225 | 1,199 | 1,214 | 99,400 |
2020/05/19 | 1,286 | 1,286 | 1,208 | 1,236 | 112,100 |
2020/05/18 | 1,220 | 1,248 | 1,203 | 1,226 | 138,900 |
2020/05/15 | 1,208 | 1,220 | 1,183 | 1,206 | 144,500 |
2020/05/14 | 1,258 | 1,258 | 1,180 | 1,204 | 64,500 |
2020/05/13 | 1,300 | 1,305 | 1,230 | 1,254 | 70,500 |
2020/05/12 | 1,331 | 1,352 | 1,317 | 1,323 | 47,900 |
2020/05/11 | 1,381 | 1,399 | 1,312 | 1,331 | 111,800 |
2020/05/08 | 1,446 | 1,463 | 1,378 | 1,448 | 84,800 |
2020/05/07 | 1,329 | 1,437 | 1,303 | 1,423 | 86,700 |
2020/05/01 | 1,326 | 1,341 | 1,292 | 1,311 | 30,600 |
2020/04/30 | 1,332 | 1,346 | 1,316 | 1,326 | 45,600 |
2020/04/28 | 1,273 | 1,328 | 1,269 | 1,328 | 43,400 |
2020/04/27 | 1,279 | 1,296 | 1,252 | 1,276 | 31,200 |
2020/04/24 | 1,293 | 1,293 | 1,260 | 1,273 | 26,900 |
2020/04/23 | 1,289 | 1,289 | 1,255 | 1,264 | 16,700 |
2020/04/22 | 1,251 | 1,276 | 1,223 | 1,236 | 54,200 |
2020/04/21 | 1,300 | 1,303 | 1,275 | 1,280 | 77,800 |
2020/04/20 | 1,322 | 1,322 | 1,281 | 1,306 | 70,800 |
2020/04/17 | 1,255 | 1,294 | 1,238 | 1,272 | 84,100 |
2020/04/16 | 1,186 | 1,245 | 1,185 | 1,245 | 55,100 |
2020/04/15 | 1,146 | 1,223 | 1,128 | 1,223 | 80,900 |
2020/04/14 | 1,140 | 1,157 | 1,108 | 1,140 | 31,400 |
2020/04/13 | 1,079 | 1,147 | 1,079 | 1,136 | 32,300 |
2020/04/10 | 1,084 | 1,100 | 1,051 | 1,100 | 35,600 |
2020/04/09 | 1,054 | 1,100 | 1,046 | 1,084 | 31,900 |
2020/04/08 | 1,034 | 1,056 | 1,006 | 1,054 | 32,200 |
2020/04/07 | 1,035 | 1,063 | 1,025 | 1,047 | 73,100 |
2020/04/06 | 940 | 1,000 | 940 | 1,000 | 59,400 |
2020/04/03 | 944 | 1,004 | 938 | 955 | 49,700 |
2020/04/02 | 960 | 1,009 | 954 | 959 | 28,300 |
2020/04/01 | 1,000 | 1,018 | 957 | 978 | 31,000 |
2020/03/31 | 1,015 | 1,052 | 998 | 1,014 | 28,100 |
2020/03/30 | 1,010 | 1,021 | 975 | 997 | 22,100 |
2020/03/27 | 1,054 | 1,057 | 1,000 | 1,042 | 64,300 |
2020/03/26 | 1,040 | 1,047 | 1,000 | 1,000 | 29,100 |
2020/03/25 | 1,142 | 1,142 | 1,044 | 1,063 | 63,000 |
2020/03/24 | 984 | 1,026 | 961 | 1,022 | 38,700 |
2020/03/23 | 938 | 964 | 917 | 960 | 56,100 |
2020/03/19 | 930 | 950 | 869 | 923 | 90,600 |
2020/03/18 | 975 | 989 | 925 | 935 | 42,200 |
2020/03/17 | 872 | 980 | 865 | 960 | 91,700 |
2020/03/16 | 1,002 | 1,031 | 902 | 902 | 94,400 |
2020/03/13 | 931 | 997 | 865 | 997 | 148,500 |
2020/03/12 | 1,049 | 1,117 | 1,010 | 1,036 | 84,000 |
2020/03/11 | 1,194 | 1,194 | 1,101 | 1,106 | 90,000 |
2020/03/10 | 1,026 | 1,193 | 1,020 | 1,172 | 114,900 |
2020/03/09 | 1,116 | 1,129 | 1,025 | 1,116 | 189,600 |
2020/03/06 | 1,282 | 1,284 | 1,186 | 1,188 | 156,100 |
2020/03/05 | 1,314 | 1,314 | 1,281 | 1,299 | 47,200 |
2020/03/04 | 1,255 | 1,298 | 1,251 | 1,281 | 35,300 |
2020/03/03 | 1,385 | 1,385 | 1,273 | 1,280 | 99,900 |
2020/03/02 | 1,250 | 1,356 | 1,250 | 1,329 | 60,200 |
2020/02/28 | 1,211 | 1,281 | 1,211 | 1,237 | 139,000 |
2020/02/27 | 1,332 | 1,338 | 1,265 | 1,294 | 147,400 |
2020/02/26 | 1,371 | 1,371 | 1,303 | 1,329 | 81,300 |
2020/02/25 | 1,394 | 1,440 | 1,389 | 1,390 | 57,900 |
2020/02/21 | 1,485 | 1,510 | 1,479 | 1,491 | 28,400 |
2020/02/20 | 1,515 | 1,515 | 1,481 | 1,502 | 61,200 |
2020/02/19 | 1,462 | 1,491 | 1,451 | 1,485 | 34,100 |
2020/02/18 | 1,494 | 1,505 | 1,461 | 1,461 | 65,700 |
2020/02/17 | 1,495 | 1,510 | 1,461 | 1,500 | 65,700 |
2020/02/14 | 1,535 | 1,555 | 1,492 | 1,495 | 95,300 |
2020/02/13 | 1,590 | 1,599 | 1,542 | 1,561 | 79,800 |
2020/02/12 | 1,641 | 1,656 | 1,592 | 1,595 | 66,200 |
2020/02/10 | 1,608 | 1,644 | 1,603 | 1,621 | 39,500 |
2020/02/07 | 1,709 | 1,720 | 1,633 | 1,633 | 101,300 |
2020/02/06 | 1,725 | 1,782 | 1,663 | 1,692 | 238,400 |
2020/02/05 | 1,807 | 1,835 | 1,787 | 1,801 | 82,400 |
2020/02/04 | 1,750 | 1,783 | 1,720 | 1,779 | 53,500 |
2020/02/03 | 1,696 | 1,751 | 1,674 | 1,730 | 49,600 |
2020/01/31 | 1,775 | 1,800 | 1,728 | 1,736 | 63,100 |
2020/01/30 | 1,822 | 1,837 | 1,748 | 1,754 | 61,900 |
2020/01/29 | 1,886 | 1,886 | 1,821 | 1,829 | 56,600 |
2020/01/28 | 1,800 | 1,884 | 1,798 | 1,865 | 34,000 |
2020/01/27 | 1,782 | 1,862 | 1,782 | 1,822 | 54,800 |
2020/01/24 | 1,965 | 1,965 | 1,875 | 1,878 | 54,200 |
2020/01/23 | 1,875 | 1,970 | 1,856 | 1,969 | 62,300 |
2020/01/22 | 1,836 | 1,885 | 1,829 | 1,884 | 45,100 |
2020/01/21 | 1,832 | 1,835 | 1,798 | 1,829 | 26,200 |
2020/01/20 | 1,763 | 1,830 | 1,763 | 1,829 | 31,400 |
2020/01/17 | 1,804 | 1,844 | 1,751 | 1,779 | 65,600 |
2020/01/16 | 1,746 | 1,800 | 1,737 | 1,786 | 43,200 |
2020/01/15 | 1,752 | 1,752 | 1,732 | 1,739 | 19,300 |
2020/01/14 | 1,750 | 1,765 | 1,734 | 1,756 | 41,100 |
2020/01/10 | 1,751 | 1,760 | 1,737 | 1,749 | 24,500 |
2020/01/09 | 1,744 | 1,794 | 1,714 | 1,750 | 101,700 |
2020/01/08 | 1,747 | 1,747 | 1,666 | 1,708 | 49,900 |
2020/01/07 | 1,737 | 1,760 | 1,733 | 1,749 | 31,200 |
2020/01/06 | 1,749 | 1,749 | 1,726 | 1,737 | 17,800 |