9698 (株)クレオ の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-121,1641,1651,1641,1643,3001,164
2025-02-101,1601,1761,1601,1631,3001,163
2025-02-071,1801,1801,1701,1754,6001,175
2025-02-061,1871,1881,1751,1802,1001,180
2025-02-051,1751,1851,1711,1851,6001,185
2025-02-041,1701,1891,1531,1849,3001,184
2025-02-031,1801,1821,1511,1558,3001,155
2025-01-311,1751,2041,1751,1804,1001,180
2025-01-301,1601,1761,1531,17611,5001,176
2025-01-291,2131,2261,2021,21311,0001,213
2025-01-281,2191,2191,2051,2107001,210
2025-01-271,2271,2271,1791,2154,2001,215
2025-01-241,2261,2261,2091,2174,4001,217
2025-01-231,2101,2201,2101,2202,3001,220
2025-01-221,2151,2151,2071,2124,9001,212
2025-01-211,2151,2151,2031,2092,8001,209
2025-01-201,1901,1961,1901,1961,1001,196
2025-01-171,1911,1911,1831,1901,9001,190
2025-01-161,2021,2031,1961,2001,1001,200
2025-01-151,1961,2021,1641,20213,2001,202
2025-01-141,2011,2011,1911,1913,2001,191
2025-01-101,2041,2041,2011,20110,8001,201
2025-01-091,2041,2061,2041,2044,0001,204
2025-01-081,2051,2051,2001,2043,2001,204
2025-01-071,2131,2131,2041,2055,6001,205
2025-01-061,2051,2121,2001,2121,5001,212

分割・併合履歴 : [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株