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 |
---|---|---|---|---|---|
2023/12/29 | 1,017 | 1,039 | 1,010 | 1,021 | 26,600 |
2023/12/28 | 1,009 | 1,017 | 999 | 1,013 | 15,300 |
2023/12/27 | 1,000 | 1,009 | 986 | 1,009 | 32,700 |
2023/12/26 | 984 | 1,004 | 978 | 997 | 31,700 |
2023/12/25 | 1,017 | 1,035 | 986 | 991 | 81,000 |
2023/12/22 | 990 | 1,025 | 965 | 1,011 | 243,700 |
2023/12/21 | 917 | 920 | 913 | 915 | 6,500 |
2023/12/20 | 922 | 922 | 915 | 916 | 7,700 |
2023/12/19 | 919 | 923 | 914 | 921 | 9,500 |
2023/12/18 | 917 | 922 | 912 | 919 | 4,900 |
2023/12/15 | 916 | 918 | 913 | 915 | 7,500 |
2023/12/14 | 919 | 919 | 908 | 912 | 13,700 |
2023/12/13 | 918 | 923 | 914 | 919 | 6,400 |
2023/12/12 | 918 | 922 | 913 | 913 | 5,700 |
2023/12/11 | 912 | 926 | 912 | 926 | 18,800 |
2023/12/08 | 929 | 929 | 911 | 911 | 12,200 |
2023/12/07 | 920 | 924 | 914 | 924 | 4,800 |
2023/12/06 | 926 | 927 | 915 | 925 | 9,800 |
2023/12/05 | 930 | 930 | 917 | 917 | 6,800 |
2023/12/04 | 926 | 930 | 925 | 930 | 2,700 |
2023/12/01 | 929 | 929 | 919 | 922 | 6,500 |
2023/11/30 | 929 | 929 | 924 | 929 | 4,900 |
2023/11/29 | 924 | 928 | 915 | 925 | 12,300 |
2023/11/28 | 923 | 925 | 914 | 921 | 22,500 |
2023/11/27 | 912 | 927 | 912 | 927 | 13,900 |
2023/11/24 | 917 | 927 | 914 | 927 | 14,300 |
2023/11/22 | 905 | 912 | 905 | 909 | 10,100 |
2023/11/21 | 901 | 910 | 901 | 907 | 11,200 |
2023/11/20 | 903 | 911 | 901 | 903 | 10,800 |
2023/11/17 | 907 | 911 | 901 | 904 | 8,400 |
2023/11/16 | 903 | 913 | 903 | 907 | 9,400 |
2023/11/15 | 917 | 917 | 910 | 911 | 4,100 |
2023/11/14 | 906 | 912 | 901 | 912 | 6,000 |
2023/11/13 | 899 | 908 | 897 | 903 | 8,400 |
2023/11/10 | 900 | 900 | 889 | 899 | 18,600 |
2023/11/09 | 903 | 903 | 891 | 897 | 11,200 |
2023/11/08 | 907 | 916 | 900 | 907 | 6,500 |
2023/11/07 | 909 | 920 | 909 | 909 | 4,200 |
2023/11/06 | 904 | 921 | 900 | 910 | 24,900 |
2023/11/02 | 896 | 918 | 895 | 904 | 7,000 |
2023/11/01 | 898 | 905 | 891 | 897 | 9,400 |
2023/10/31 | 898 | 907 | 892 | 898 | 14,700 |
2023/10/30 | 896 | 897 | 890 | 896 | 5,700 |
2023/10/27 | 895 | 901 | 891 | 900 | 11,800 |
2023/10/26 | 901 | 902 | 882 | 900 | 26,200 |
2023/10/25 | 909 | 915 | 889 | 914 | 23,900 |
2023/10/24 | 916 | 916 | 864 | 914 | 55,000 |
2023/10/23 | 917 | 917 | 900 | 910 | 16,700 |
2023/10/20 | 916 | 917 | 911 | 917 | 3,000 |
2023/10/19 | 922 | 922 | 914 | 915 | 2,100 |
2023/10/18 | 915 | 922 | 914 | 922 | 1,300 |
2023/10/17 | 917 | 923 | 908 | 911 | 4,500 |
2023/10/16 | 915 | 926 | 911 | 911 | 3,500 |
2023/10/13 | 918 | 923 | 915 | 915 | 2,900 |
2023/10/12 | 917 | 927 | 916 | 918 | 2,700 |
2023/10/11 | 928 | 932 | 914 | 917 | 3,900 |
2023/10/10 | 935 | 935 | 927 | 928 | 1,200 |
2023/10/06 | 921 | 930 | 920 | 920 | 4,100 |
2023/10/05 | 913 | 936 | 913 | 916 | 8,200 |
2023/10/04 | 920 | 920 | 895 | 912 | 20,600 |
2023/10/03 | 935 | 957 | 915 | 939 | 16,900 |
2023/10/02 | 947 | 962 | 940 | 943 | 8,700 |
2023/09/29 | 946 | 950 | 941 | 941 | 2,300 |
2023/09/28 | 947 | 950 | 941 | 946 | 2,600 |
2023/09/27 | 951 | 952 | 943 | 952 | 4,500 |
2023/09/26 | 961 | 961 | 950 | 950 | 3,900 |
2023/09/25 | 965 | 965 | 952 | 960 | 9,700 |
2023/09/22 | 946 | 952 | 940 | 950 | 5,500 |
2023/09/21 | 956 | 956 | 945 | 947 | 4,200 |
2023/09/20 | 954 | 959 | 949 | 951 | 7,000 |
2023/09/19 | 940 | 953 | 940 | 951 | 9,300 |
2023/09/15 | 932 | 943 | 932 | 941 | 8,900 |
2023/09/14 | 929 | 936 | 928 | 936 | 7,900 |
2023/09/13 | 934 | 934 | 927 | 930 | 7,200 |
2023/09/12 | 929 | 934 | 929 | 931 | 1,600 |
2023/09/11 | 943 | 944 | 928 | 928 | 8,100 |
2023/09/08 | 939 | 939 | 928 | 939 | 7,000 |
2023/09/07 | 942 | 949 | 935 | 939 | 8,000 |
2023/09/06 | 938 | 950 | 938 | 948 | 5,700 |
2023/09/05 | 945 | 948 | 939 | 942 | 8,400 |
2023/09/04 | 943 | 949 | 938 | 942 | 7,800 |
2023/09/01 | 941 | 944 | 927 | 941 | 6,500 |
2023/08/31 | 933 | 947 | 933 | 936 | 5,300 |
2023/08/30 | 939 | 946 | 930 | 933 | 9,000 |
2023/08/29 | 932 | 936 | 925 | 936 | 9,500 |
2023/08/28 | 933 | 933 | 920 | 930 | 6,300 |
2023/08/25 | 928 | 928 | 919 | 926 | 6,200 |
2023/08/24 | 928 | 928 | 919 | 922 | 6,300 |
2023/08/23 | 928 | 928 | 921 | 921 | 1,300 |
2023/08/22 | 918 | 920 | 914 | 920 | 8,400 |
2023/08/21 | 917 | 920 | 913 | 917 | 10,500 |
2023/08/18 | 920 | 934 | 914 | 914 | 11,200 |
2023/08/17 | 948 | 948 | 919 | 935 | 15,600 |
2023/08/16 | 948 | 948 | 940 | 948 | 5,700 |
2023/08/15 | 958 | 959 | 939 | 939 | 16,200 |
2023/08/14 | 958 | 961 | 952 | 957 | 9,200 |
2023/08/10 | 952 | 952 | 946 | 948 | 5,100 |
2023/08/09 | 963 | 963 | 945 | 945 | 5,500 |
2023/08/08 | 951 | 963 | 945 | 954 | 11,000 |
2023/08/07 | 943 | 953 | 932 | 950 | 10,400 |
2023/08/04 | 937 | 947 | 931 | 943 | 4,900 |
2023/08/03 | 946 | 961 | 933 | 937 | 9,000 |
2023/08/02 | 950 | 952 | 946 | 946 | 6,000 |
2023/08/01 | 955 | 957 | 950 | 950 | 11,200 |
2023/07/31 | 976 | 976 | 960 | 960 | 16,000 |
2023/07/28 | 960 | 973 | 951 | 967 | 29,400 |
2023/07/27 | 1,000 | 1,003 | 957 | 965 | 141,700 |
2023/07/26 | 934 | 946 | 927 | 946 | 20,600 |
2023/07/25 | 944 | 944 | 925 | 925 | 25,300 |
2023/07/24 | 933 | 933 | 926 | 931 | 5,800 |
2023/07/21 | 926 | 931 | 922 | 923 | 6,600 |
2023/07/20 | 919 | 924 | 918 | 919 | 4,800 |
2023/07/19 | 913 | 925 | 913 | 925 | 3,500 |
2023/07/18 | 915 | 924 | 909 | 913 | 3,500 |
2023/07/14 | 917 | 918 | 910 | 911 | 6,100 |
2023/07/13 | 912 | 922 | 912 | 922 | 800 |
2023/07/12 | 900 | 938 | 900 | 919 | 7,800 |
2023/07/11 | 926 | 927 | 901 | 902 | 9,100 |
2023/07/10 | 915 | 920 | 914 | 914 | 900 |
2023/07/07 | 910 | 926 | 906 | 915 | 2,200 |
2023/07/06 | 927 | 927 | 910 | 912 | 8,900 |
2023/07/05 | 913 | 934 | 913 | 930 | 19,900 |
2023/07/04 | 912 | 912 | 899 | 910 | 9,000 |
2023/07/03 | 905 | 915 | 905 | 907 | 3,600 |
2023/06/30 | 904 | 909 | 899 | 909 | 3,100 |
2023/06/29 | 908 | 909 | 902 | 907 | 1,600 |
2023/06/28 | 907 | 911 | 888 | 910 | 6,400 |
2023/06/27 | 908 | 908 | 903 | 905 | 1,800 |
2023/06/26 | 909 | 911 | 905 | 908 | 5,700 |
2023/06/23 | 919 | 919 | 904 | 904 | 13,400 |
2023/06/22 | 909 | 911 | 902 | 910 | 7,600 |
2023/06/21 | 905 | 908 | 903 | 903 | 3,700 |
2023/06/20 | 903 | 908 | 902 | 905 | 2,800 |
2023/06/19 | 908 | 908 | 903 | 903 | 3,100 |
2023/06/16 | 891 | 911 | 891 | 908 | 21,900 |
2023/06/15 | 891 | 896 | 888 | 896 | 6,900 |
2023/06/14 | 894 | 895 | 888 | 891 | 9,200 |
2023/06/13 | 893 | 894 | 887 | 894 | 11,800 |
2023/06/12 | 890 | 893 | 887 | 890 | 5,300 |
2023/06/09 | 895 | 895 | 887 | 889 | 6,000 |
2023/06/08 | 888 | 888 | 881 | 887 | 7,600 |
2023/06/07 | 893 | 894 | 886 | 886 | 5,600 |
2023/06/06 | 889 | 894 | 888 | 889 | 3,300 |
2023/06/05 | 896 | 896 | 886 | 891 | 8,500 |
2023/06/02 | 891 | 892 | 887 | 889 | 10,600 |
2023/06/01 | 893 | 895 | 886 | 895 | 9,800 |
2023/05/31 | 895 | 895 | 891 | 893 | 1,700 |
2023/05/30 | 895 | 895 | 892 | 895 | 2,500 |
2023/05/29 | 899 | 899 | 890 | 893 | 4,200 |
2023/05/26 | 899 | 899 | 890 | 890 | 8,200 |
2023/05/25 | 897 | 897 | 892 | 895 | 6,300 |
2023/05/24 | 891 | 897 | 889 | 897 | 3,600 |
2023/05/23 | 897 | 897 | 891 | 891 | 4,700 |
2023/05/22 | 895 | 895 | 893 | 893 | 1,300 |
2023/05/19 | 893 | 893 | 890 | 892 | 1,800 |
2023/05/18 | 897 | 897 | 889 | 889 | 6,300 |
2023/05/17 | 888 | 898 | 882 | 892 | 10,800 |
2023/05/16 | 890 | 890 | 884 | 890 | 3,100 |
2023/05/15 | 889 | 889 | 884 | 885 | 5,900 |
2023/05/12 | 887 | 889 | 886 | 886 | 4,100 |
2023/05/11 | 890 | 891 | 886 | 887 | 4,000 |
2023/05/10 | 899 | 902 | 882 | 894 | 9,200 |
2023/05/09 | 899 | 910 | 899 | 905 | 14,800 |
2023/05/08 | 890 | 895 | 885 | 892 | 8,000 |
2023/05/02 | 883 | 889 | 883 | 889 | 4,500 |
2023/05/01 | 882 | 883 | 873 | 883 | 6,500 |
2023/04/28 | 875 | 884 | 873 | 884 | 10,400 |
2023/04/27 | 884 | 884 | 875 | 875 | 4,200 |
2023/04/26 | 884 | 885 | 875 | 885 | 13,800 |
2023/04/25 | 894 | 894 | 882 | 884 | 12,700 |
2023/04/24 | 886 | 894 | 886 | 894 | 4,900 |
2023/04/21 | 892 | 892 | 885 | 885 | 3,900 |
2023/04/20 | 889 | 892 | 889 | 892 | 1,800 |
2023/04/19 | 889 | 890 | 888 | 890 | 1,300 |
2023/04/18 | 886 | 891 | 886 | 889 | 2,600 |
2023/04/17 | 892 | 892 | 886 | 886 | 2,400 |
2023/04/14 | 893 | 893 | 890 | 891 | 1,700 |
2023/04/13 | 885 | 889 | 883 | 889 | 1,600 |
2023/04/12 | 887 | 889 | 883 | 889 | 3,800 |
2023/04/11 | 882 | 885 | 879 | 884 | 2,000 |
2023/04/10 | 882 | 883 | 879 | 881 | 4,000 |
2023/04/07 | 881 | 886 | 877 | 878 | 1,700 |
2023/04/06 | 888 | 888 | 878 | 881 | 7,100 |
2023/04/05 | 888 | 891 | 885 | 890 | 6,800 |
2023/04/04 | 893 | 893 | 890 | 892 | 1,100 |
2023/04/03 | 888 | 893 | 887 | 889 | 12,900 |
2023/03/31 | 897 | 897 | 890 | 895 | 3,900 |
2023/03/30 | 884 | 900 | 884 | 896 | 5,000 |
2023/03/29 | 902 | 924 | 902 | 924 | 8,400 |
2023/03/28 | 915 | 920 | 905 | 905 | 11,200 |
2023/03/27 | 917 | 917 | 914 | 915 | 1,200 |
2023/03/24 | 918 | 918 | 906 | 913 | 8,400 |
2023/03/23 | 897 | 920 | 893 | 912 | 7,800 |
2023/03/22 | 914 | 914 | 890 | 897 | 4,900 |
2023/03/20 | 906 | 906 | 882 | 892 | 13,400 |
2023/03/17 | 890 | 894 | 888 | 891 | 18,100 |
2023/03/16 | 898 | 899 | 879 | 895 | 19,800 |
2023/03/15 | 910 | 911 | 895 | 897 | 15,200 |
2023/03/14 | 911 | 915 | 900 | 900 | 9,600 |
2023/03/13 | 921 | 921 | 904 | 911 | 10,100 |
2023/03/10 | 919 | 929 | 917 | 921 | 10,200 |
2023/03/09 | 915 | 921 | 915 | 921 | 6,300 |
2023/03/08 | 916 | 917 | 913 | 915 | 5,100 |
2023/03/07 | 916 | 917 | 905 | 917 | 20,700 |
2023/03/06 | 919 | 922 | 907 | 916 | 21,600 |
2023/03/03 | 913 | 920 | 898 | 905 | 52,200 |
2023/03/02 | 947 | 956 | 936 | 936 | 8,100 |
2023/03/01 | 957 | 957 | 941 | 945 | 8,200 |
2023/02/28 | 955 | 960 | 952 | 952 | 3,800 |
2023/02/27 | 957 | 957 | 947 | 953 | 4,100 |
2023/02/24 | 959 | 959 | 941 | 947 | 10,500 |
2023/02/22 | 937 | 948 | 936 | 948 | 6,100 |
2023/02/21 | 933 | 939 | 933 | 936 | 2,700 |
2023/02/20 | 930 | 935 | 928 | 932 | 5,700 |
2023/02/17 | 926 | 935 | 925 | 926 | 2,700 |
2023/02/16 | 923 | 933 | 923 | 925 | 2,300 |
2023/02/15 | 926 | 926 | 922 | 923 | 8,800 |
2023/02/14 | 932 | 932 | 927 | 927 | 4,000 |
2023/02/13 | 931 | 937 | 930 | 932 | 3,100 |
2023/02/10 | 928 | 932 | 927 | 927 | 2,800 |
2023/02/09 | 926 | 930 | 926 | 929 | 2,400 |
2023/02/08 | 926 | 926 | 925 | 925 | 3,000 |
2023/02/07 | 927 | 930 | 925 | 926 | 3,600 |
2023/02/06 | 932 | 932 | 927 | 927 | 5,500 |
2023/02/03 | 925 | 935 | 923 | 929 | 17,000 |
2023/02/02 | 925 | 927 | 919 | 923 | 7,800 |
2023/02/01 | 924 | 925 | 917 | 925 | 4,700 |
2023/01/31 | 917 | 923 | 917 | 917 | 4,600 |
2023/01/30 | 920 | 927 | 916 | 916 | 3,600 |
2023/01/27 | 927 | 929 | 918 | 922 | 4,800 |
2023/01/26 | 938 | 938 | 925 | 925 | 12,100 |
2023/01/25 | 928 | 947 | 924 | 929 | 25,100 |
2023/01/24 | 907 | 921 | 900 | 904 | 37,500 |
2023/01/23 | 901 | 913 | 896 | 907 | 17,900 |
2023/01/20 | 886 | 905 | 885 | 900 | 13,900 |
2023/01/19 | 879 | 889 | 879 | 889 | 1,200 |
2023/01/18 | 880 | 882 | 876 | 879 | 2,500 |
2023/01/17 | 882 | 882 | 875 | 880 | 4,000 |
2023/01/16 | 882 | 884 | 882 | 882 | 1,400 |
2023/01/13 | 889 | 889 | 882 | 886 | 3,900 |
2023/01/12 | 883 | 887 | 883 | 883 | 2,900 |
2023/01/11 | 887 | 888 | 883 | 883 | 6,200 |
2023/01/10 | 892 | 892 | 883 | 887 | 8,000 |
2023/01/06 | 879 | 886 | 878 | 883 | 3,700 |
2023/01/05 | 884 | 884 | 875 | 880 | 3,900 |
2023/01/04 | 887 | 893 | 884 | 884 | 18,400 |