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 |
---|---|---|---|---|---|
2022/12/30 | 876 | 883 | 874 | 883 | 7,100 |
2022/12/29 | 868 | 876 | 865 | 876 | 7,700 |
2022/12/28 | 862 | 870 | 858 | 868 | 18,200 |
2022/12/27 | 858 | 861 | 855 | 858 | 9,700 |
2022/12/26 | 855 | 856 | 850 | 855 | 7,400 |
2022/12/23 | 850 | 857 | 848 | 854 | 9,700 |
2022/12/22 | 855 | 857 | 848 | 853 | 8,800 |
2022/12/21 | 853 | 859 | 849 | 850 | 18,100 |
2022/12/20 | 870 | 870 | 852 | 863 | 16,700 |
2022/12/19 | 868 | 870 | 862 | 870 | 16,100 |
2022/12/16 | 874 | 874 | 862 | 874 | 16,200 |
2022/12/15 | 868 | 875 | 864 | 875 | 9,700 |
2022/12/14 | 864 | 868 | 860 | 866 | 16,100 |
2022/12/13 | 855 | 863 | 855 | 863 | 15,300 |
2022/12/12 | 856 | 860 | 855 | 856 | 12,200 |
2022/12/09 | 860 | 860 | 853 | 858 | 8,800 |
2022/12/08 | 855 | 855 | 850 | 855 | 3,900 |
2022/12/07 | 850 | 855 | 850 | 855 | 4,700 |
2022/12/06 | 854 | 858 | 846 | 851 | 6,300 |
2022/12/05 | 853 | 863 | 847 | 860 | 10,500 |
2022/12/02 | 861 | 873 | 855 | 856 | 11,300 |
2022/12/01 | 875 | 878 | 859 | 861 | 11,200 |
2022/11/30 | 864 | 875 | 860 | 875 | 12,300 |
2022/11/29 | 859 | 865 | 856 | 865 | 6,400 |
2022/11/28 | 860 | 860 | 855 | 860 | 8,400 |
2022/11/25 | 865 | 865 | 856 | 857 | 15,100 |
2022/11/24 | 856 | 864 | 850 | 864 | 11,700 |
2022/11/22 | 852 | 855 | 849 | 850 | 6,300 |
2022/11/21 | 855 | 857 | 847 | 849 | 14,200 |
2022/11/18 | 849 | 849 | 843 | 849 | 7,200 |
2022/11/17 | 846 | 849 | 843 | 849 | 5,500 |
2022/11/16 | 841 | 846 | 840 | 843 | 5,100 |
2022/11/15 | 840 | 848 | 840 | 847 | 2,500 |
2022/11/14 | 844 | 847 | 837 | 844 | 7,100 |
2022/11/11 | 838 | 849 | 838 | 844 | 10,900 |
2022/11/10 | 843 | 843 | 834 | 838 | 7,100 |
2022/11/09 | 844 | 844 | 830 | 843 | 12,400 |
2022/11/08 | 843 | 843 | 836 | 843 | 2,600 |
2022/11/07 | 846 | 846 | 837 | 837 | 3,800 |
2022/11/04 | 847 | 847 | 830 | 832 | 7,100 |
2022/11/02 | 837 | 837 | 830 | 832 | 3,700 |
2022/11/01 | 832 | 837 | 832 | 837 | 3,700 |
2022/10/31 | 847 | 847 | 833 | 837 | 4,900 |
2022/10/28 | 840 | 846 | 825 | 839 | 18,000 |
2022/10/27 | 859 | 860 | 846 | 860 | 3,400 |
2022/10/26 | 859 | 866 | 859 | 859 | 2,900 |
2022/10/25 | 866 | 873 | 856 | 859 | 8,800 |
2022/10/24 | 845 | 853 | 843 | 851 | 6,700 |
2022/10/21 | 844 | 848 | 842 | 842 | 3,500 |
2022/10/20 | 850 | 850 | 843 | 843 | 4,000 |
2022/10/19 | 842 | 859 | 840 | 851 | 8,800 |
2022/10/18 | 836 | 843 | 833 | 843 | 7,900 |
2022/10/17 | 835 | 835 | 825 | 835 | 7,500 |
2022/10/14 | 839 | 841 | 831 | 840 | 5,500 |
2022/10/13 | 834 | 839 | 826 | 839 | 4,000 |
2022/10/12 | 840 | 840 | 834 | 834 | 1,700 |
2022/10/11 | 843 | 843 | 831 | 839 | 3,500 |
2022/10/07 | 846 | 846 | 840 | 841 | 3,200 |
2022/10/06 | 839 | 850 | 839 | 850 | 5,800 |
2022/10/05 | 838 | 845 | 838 | 841 | 3,200 |
2022/10/04 | 840 | 843 | 831 | 843 | 9,300 |
2022/10/03 | 824 | 835 | 823 | 830 | 7,800 |
2022/09/30 | 842 | 844 | 828 | 840 | 9,800 |
2022/09/29 | 849 | 850 | 839 | 850 | 4,200 |
2022/09/28 | 838 | 849 | 820 | 849 | 15,500 |
2022/09/27 | 847 | 858 | 840 | 849 | 20,500 |
2022/09/26 | 864 | 866 | 837 | 864 | 45,400 |
2022/09/22 | 875 | 875 | 867 | 867 | 7,800 |
2022/09/21 | 866 | 875 | 866 | 875 | 11,400 |
2022/09/20 | 875 | 877 | 865 | 870 | 13,900 |
2022/09/16 | 875 | 875 | 871 | 871 | 1,400 |
2022/09/15 | 876 | 876 | 871 | 871 | 3,600 |
2022/09/14 | 865 | 877 | 865 | 877 | 3,900 |
2022/09/13 | 878 | 878 | 871 | 873 | 10,200 |
2022/09/12 | 877 | 878 | 872 | 878 | 2,800 |
2022/09/09 | 872 | 875 | 869 | 871 | 6,100 |
2022/09/08 | 873 | 873 | 867 | 872 | 4,000 |
2022/09/07 | 877 | 877 | 865 | 873 | 10,100 |
2022/09/06 | 871 | 877 | 870 | 877 | 3,300 |
2022/09/05 | 875 | 876 | 874 | 875 | 1,700 |
2022/09/02 | 881 | 881 | 867 | 875 | 16,400 |
2022/09/01 | 873 | 881 | 871 | 881 | 12,500 |
2022/08/31 | 876 | 879 | 874 | 876 | 5,300 |
2022/08/30 | 878 | 884 | 874 | 877 | 7,500 |
2022/08/29 | 875 | 885 | 873 | 878 | 11,400 |
2022/08/26 | 894 | 894 | 887 | 887 | 3,800 |
2022/08/25 | 890 | 895 | 882 | 895 | 11,600 |
2022/08/24 | 884 | 885 | 880 | 885 | 6,600 |
2022/08/23 | 883 | 883 | 874 | 883 | 14,700 |
2022/08/22 | 880 | 887 | 877 | 887 | 12,100 |
2022/08/19 | 884 | 888 | 878 | 888 | 11,100 |
2022/08/18 | 882 | 884 | 876 | 884 | 5,500 |
2022/08/17 | 880 | 888 | 873 | 882 | 28,300 |
2022/08/16 | 872 | 881 | 868 | 880 | 25,300 |
2022/08/15 | 880 | 881 | 872 | 872 | 20,200 |
2022/08/12 | 879 | 881 | 870 | 881 | 11,200 |
2022/08/10 | 879 | 880 | 869 | 879 | 8,600 |
2022/08/09 | 890 | 890 | 877 | 878 | 8,900 |
2022/08/08 | 885 | 888 | 878 | 888 | 12,400 |
2022/08/05 | 883 | 890 | 879 | 889 | 12,000 |
2022/08/04 | 882 | 889 | 881 | 883 | 12,800 |
2022/08/03 | 881 | 890 | 880 | 881 | 14,300 |
2022/08/02 | 880 | 889 | 880 | 887 | 8,400 |
2022/08/01 | 887 | 889 | 879 | 880 | 30,500 |
2022/07/29 | 904 | 904 | 884 | 888 | 48,800 |
2022/07/28 | 938 | 938 | 925 | 928 | 13,700 |
2022/07/27 | 934 | 937 | 930 | 937 | 3,800 |
2022/07/26 | 934 | 944 | 931 | 939 | 6,600 |
2022/07/25 | 952 | 952 | 932 | 934 | 19,000 |
2022/07/22 | 928 | 934 | 925 | 933 | 11,400 |
2022/07/21 | 939 | 940 | 926 | 928 | 13,400 |
2022/07/20 | 930 | 937 | 928 | 933 | 10,800 |
2022/07/19 | 925 | 930 | 922 | 930 | 1,800 |
2022/07/15 | 936 | 936 | 925 | 925 | 3,400 |
2022/07/14 | 916 | 930 | 916 | 930 | 3,800 |
2022/07/13 | 927 | 927 | 903 | 916 | 17,100 |
2022/07/12 | 941 | 941 | 923 | 926 | 7,700 |
2022/07/11 | 943 | 943 | 935 | 935 | 2,800 |
2022/07/08 | 928 | 945 | 928 | 938 | 15,900 |
2022/07/07 | 926 | 927 | 921 | 927 | 17,000 |
2022/07/06 | 917 | 924 | 917 | 922 | 8,500 |
2022/07/05 | 922 | 925 | 917 | 917 | 3,700 |
2022/07/04 | 937 | 937 | 920 | 922 | 7,700 |
2022/07/01 | 929 | 930 | 916 | 928 | 13,100 |
2022/06/30 | 939 | 941 | 928 | 928 | 7,400 |
2022/06/29 | 932 | 934 | 927 | 934 | 8,300 |
2022/06/28 | 940 | 940 | 930 | 940 | 9,900 |
2022/06/27 | 957 | 957 | 939 | 943 | 2,600 |
2022/06/24 | 938 | 946 | 932 | 939 | 12,100 |
2022/06/23 | 943 | 947 | 923 | 923 | 15,300 |
2022/06/22 | 954 | 954 | 940 | 942 | 8,800 |
2022/06/21 | 933 | 959 | 933 | 954 | 14,800 |
2022/06/20 | 964 | 965 | 930 | 933 | 53,700 |
2022/06/17 | 947 | 964 | 947 | 964 | 34,400 |
2022/06/16 | 971 | 981 | 966 | 973 | 24,700 |
2022/06/15 | 986 | 986 | 943 | 961 | 53,400 |
2022/06/14 | 980 | 984 | 969 | 980 | 26,000 |
2022/06/13 | 995 | 1,001 | 971 | 985 | 33,400 |
2022/06/10 | 982 | 1,013 | 975 | 996 | 71,100 |
2022/06/09 | 950 | 968 | 943 | 967 | 19,000 |
2022/06/08 | 946 | 953 | 943 | 950 | 22,900 |
2022/06/07 | 951 | 951 | 943 | 944 | 20,400 |
2022/06/06 | 955 | 959 | 946 | 951 | 24,900 |
2022/06/03 | 955 | 960 | 950 | 958 | 11,900 |
2022/06/02 | 960 | 960 | 944 | 954 | 5,700 |
2022/06/01 | 952 | 956 | 944 | 956 | 6,200 |
2022/05/31 | 944 | 954 | 939 | 952 | 13,700 |
2022/05/30 | 940 | 947 | 940 | 944 | 8,600 |
2022/05/27 | 939 | 939 | 928 | 937 | 7,000 |
2022/05/26 | 924 | 937 | 924 | 937 | 7,800 |
2022/05/25 | 944 | 944 | 920 | 924 | 20,700 |
2022/05/24 | 948 | 948 | 929 | 945 | 20,800 |
2022/05/23 | 940 | 941 | 934 | 941 | 14,800 |
2022/05/20 | 913 | 940 | 909 | 939 | 44,100 |
2022/05/19 | 906 | 927 | 894 | 911 | 41,200 |
2022/05/18 | 917 | 917 | 905 | 914 | 14,200 |
2022/05/17 | 919 | 919 | 884 | 917 | 19,900 |
2022/05/16 | 927 | 927 | 911 | 911 | 10,400 |
2022/05/13 | 902 | 918 | 897 | 909 | 20,500 |
2022/05/12 | 922 | 922 | 900 | 901 | 23,300 |
2022/05/11 | 906 | 931 | 904 | 926 | 89,000 |
2022/05/10 | 864 | 870 | 854 | 861 | 17,000 |
2022/05/09 | 870 | 870 | 855 | 862 | 10,600 |
2022/05/06 | 865 | 870 | 858 | 870 | 16,900 |
2022/05/02 | 865 | 868 | 854 | 861 | 13,900 |
2022/04/28 | 858 | 863 | 856 | 863 | 1,800 |
2022/04/27 | 859 | 865 | 854 | 858 | 5,000 |
2022/04/26 | 863 | 868 | 860 | 861 | 4,300 |
2022/04/25 | 871 | 871 | 851 | 858 | 7,500 |
2022/04/22 | 859 | 864 | 854 | 864 | 5,700 |
2022/04/21 | 862 | 865 | 860 | 861 | 3,700 |
2022/04/20 | 862 | 863 | 858 | 863 | 2,300 |
2022/04/19 | 861 | 865 | 858 | 862 | 3,000 |
2022/04/18 | 864 | 864 | 854 | 861 | 11,600 |
2022/04/15 | 870 | 870 | 862 | 867 | 1,900 |
2022/04/14 | 863 | 870 | 858 | 870 | 6,100 |
2022/04/13 | 860 | 868 | 859 | 859 | 3,900 |
2022/04/12 | 862 | 862 | 855 | 859 | 3,800 |
2022/04/11 | 866 | 866 | 857 | 862 | 3,000 |
2022/04/08 | 858 | 864 | 857 | 862 | 3,700 |
2022/04/07 | 866 | 866 | 855 | 857 | 4,400 |
2022/04/06 | 867 | 867 | 856 | 863 | 5,100 |
2022/04/05 | 865 | 867 | 861 | 867 | 3,400 |
2022/04/04 | 876 | 876 | 864 | 865 | 6,100 |
2022/04/01 | 865 | 865 | 840 | 862 | 10,700 |
2022/03/31 | 866 | 866 | 853 | 865 | 11,900 |
2022/03/30 | 851 | 861 | 849 | 861 | 16,000 |
2022/03/29 | 881 | 895 | 878 | 884 | 16,200 |
2022/03/28 | 886 | 889 | 876 | 884 | 15,000 |
2022/03/25 | 885 | 890 | 880 | 889 | 23,000 |
2022/03/24 | 874 | 880 | 871 | 880 | 7,600 |
2022/03/23 | 871 | 883 | 870 | 874 | 22,900 |
2022/03/22 | 875 | 877 | 865 | 875 | 16,000 |
2022/03/18 | 858 | 869 | 858 | 869 | 4,800 |
2022/03/17 | 844 | 866 | 844 | 866 | 26,200 |
2022/03/16 | 842 | 842 | 830 | 840 | 8,200 |
2022/03/15 | 833 | 836 | 828 | 836 | 6,400 |
2022/03/14 | 818 | 829 | 813 | 829 | 9,800 |
2022/03/11 | 811 | 811 | 795 | 810 | 16,400 |
2022/03/10 | 805 | 815 | 796 | 811 | 17,600 |
2022/03/09 | 808 | 808 | 788 | 788 | 58,900 |
2022/03/08 | 790 | 821 | 789 | 793 | 46,700 |
2022/03/07 | 855 | 855 | 810 | 824 | 62,100 |
2022/03/04 | 863 | 863 | 851 | 860 | 12,500 |
2022/03/03 | 859 | 868 | 857 | 866 | 10,100 |
2022/03/02 | 871 | 871 | 855 | 856 | 15,600 |
2022/03/01 | 866 | 873 | 864 | 869 | 19,000 |
2022/02/28 | 858 | 868 | 849 | 865 | 18,200 |
2022/02/25 | 848 | 856 | 841 | 852 | 19,900 |
2022/02/24 | 848 | 852 | 833 | 833 | 64,200 |
2022/02/22 | 853 | 855 | 849 | 853 | 13,300 |
2022/02/21 | 855 | 863 | 853 | 854 | 6,800 |
2022/02/18 | 856 | 862 | 846 | 862 | 20,900 |
2022/02/17 | 861 | 868 | 860 | 867 | 15,200 |
2022/02/16 | 868 | 868 | 862 | 863 | 8,200 |
2022/02/15 | 859 | 866 | 852 | 866 | 23,500 |
2022/02/14 | 852 | 861 | 843 | 857 | 33,800 |
2022/02/10 | 873 | 873 | 853 | 865 | 23,700 |
2022/02/09 | 857 | 869 | 852 | 869 | 21,600 |
2022/02/08 | 850 | 857 | 832 | 857 | 38,900 |
2022/02/07 | 880 | 880 | 850 | 855 | 67,900 |
2022/02/04 | 871 | 879 | 866 | 879 | 73,000 |
2022/02/03 | 900 | 909 | 865 | 870 | 322,000 |
2022/02/02 | 987 | 1,008 | 982 | 996 | 26,800 |
2022/02/01 | 989 | 1,004 | 982 | 986 | 13,100 |
2022/01/31 | 979 | 983 | 967 | 983 | 14,200 |
2022/01/28 | 962 | 964 | 951 | 960 | 9,500 |
2022/01/27 | 1,007 | 1,007 | 940 | 958 | 39,600 |
2022/01/26 | 1,009 | 1,009 | 991 | 1,001 | 2,300 |
2022/01/25 | 1,035 | 1,035 | 985 | 994 | 14,800 |
2022/01/24 | 1,008 | 1,009 | 986 | 1,009 | 13,600 |
2022/01/21 | 998 | 1,003 | 980 | 1,002 | 18,800 |
2022/01/20 | 1,008 | 1,030 | 988 | 1,008 | 32,000 |
2022/01/19 | 1,071 | 1,071 | 998 | 1,008 | 27,900 |
2022/01/18 | 1,082 | 1,082 | 1,053 | 1,071 | 6,700 |
2022/01/17 | 1,087 | 1,087 | 1,051 | 1,063 | 6,600 |
2022/01/14 | 1,083 | 1,083 | 1,057 | 1,072 | 3,300 |
2022/01/13 | 1,090 | 1,090 | 1,076 | 1,082 | 2,100 |
2022/01/12 | 1,074 | 1,110 | 1,073 | 1,092 | 13,400 |
2022/01/11 | 1,074 | 1,079 | 1,048 | 1,078 | 14,200 |
2022/01/07 | 1,081 | 1,081 | 1,065 | 1,072 | 3,900 |
2022/01/06 | 1,088 | 1,089 | 1,062 | 1,073 | 11,900 |
2022/01/05 | 1,115 | 1,115 | 1,094 | 1,095 | 6,200 |
2022/01/04 | 1,122 | 1,122 | 1,094 | 1,116 | 3,000 |