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 |
---|---|---|---|---|---|---|
2025-02-12 | 1,164 | 1,165 | 1,164 | 1,164 | 3,300 | 1,164 |
2025-02-10 | 1,160 | 1,176 | 1,160 | 1,163 | 1,300 | 1,163 |
2025-02-07 | 1,180 | 1,180 | 1,170 | 1,175 | 4,600 | 1,175 |
2025-02-06 | 1,187 | 1,188 | 1,175 | 1,180 | 2,100 | 1,180 |
2025-02-05 | 1,175 | 1,185 | 1,171 | 1,185 | 1,600 | 1,185 |
2025-02-04 | 1,170 | 1,189 | 1,153 | 1,184 | 9,300 | 1,184 |
2025-02-03 | 1,180 | 1,182 | 1,151 | 1,155 | 8,300 | 1,155 |
2025-01-31 | 1,175 | 1,204 | 1,175 | 1,180 | 4,100 | 1,180 |
2025-01-30 | 1,160 | 1,176 | 1,153 | 1,176 | 11,500 | 1,176 |
2025-01-29 | 1,213 | 1,226 | 1,202 | 1,213 | 11,000 | 1,213 |
2025-01-28 | 1,219 | 1,219 | 1,205 | 1,210 | 700 | 1,210 |
2025-01-27 | 1,227 | 1,227 | 1,179 | 1,215 | 4,200 | 1,215 |
2025-01-24 | 1,226 | 1,226 | 1,209 | 1,217 | 4,400 | 1,217 |
2025-01-23 | 1,210 | 1,220 | 1,210 | 1,220 | 2,300 | 1,220 |
2025-01-22 | 1,215 | 1,215 | 1,207 | 1,212 | 4,900 | 1,212 |
2025-01-21 | 1,215 | 1,215 | 1,203 | 1,209 | 2,800 | 1,209 |
2025-01-20 | 1,190 | 1,196 | 1,190 | 1,196 | 1,100 | 1,196 |
2025-01-17 | 1,191 | 1,191 | 1,183 | 1,190 | 1,900 | 1,190 |
2025-01-16 | 1,202 | 1,203 | 1,196 | 1,200 | 1,100 | 1,200 |
2025-01-15 | 1,196 | 1,202 | 1,164 | 1,202 | 13,200 | 1,202 |
2025-01-14 | 1,201 | 1,201 | 1,191 | 1,191 | 3,200 | 1,191 |
2025-01-10 | 1,204 | 1,204 | 1,201 | 1,201 | 10,800 | 1,201 |
2025-01-09 | 1,204 | 1,206 | 1,204 | 1,204 | 4,000 | 1,204 |
2025-01-08 | 1,205 | 1,205 | 1,200 | 1,204 | 3,200 | 1,204 |
2025-01-07 | 1,213 | 1,213 | 1,204 | 1,205 | 5,600 | 1,205 |
2025-01-06 | 1,205 | 1,212 | 1,200 | 1,212 | 1,500 | 1,212 |
分割・併合履歴 : [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株