9698 (株)クレオ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,100 | 1,100 | 1,085 | 1,092 | 5,500 | 1,092 |
| 2024-05-02 | 1,108 | 1,108 | 1,090 | 1,090 | 6,000 | 1,090 |
| 2024-05-01 | 1,092 | 1,108 | 1,089 | 1,108 | 2,600 | 1,108 |
| 2024-04-30 | 1,097 | 1,097 | 1,090 | 1,092 | 5,400 | 1,092 |
| 2024-04-26 | 1,108 | 1,109 | 1,097 | 1,097 | 2,000 | 1,097 |
| 2024-04-25 | 1,104 | 1,115 | 1,104 | 1,104 | 6,800 | 1,104 |
| 2024-04-24 | 1,100 | 1,114 | 1,085 | 1,114 | 11,200 | 1,114 |
| 2024-04-23 | 1,084 | 1,095 | 1,084 | 1,094 | 1,800 | 1,094 |
| 2024-04-22 | 1,087 | 1,087 | 1,075 | 1,077 | 1,900 | 1,077 |
| 2024-04-19 | 1,087 | 1,087 | 1,060 | 1,085 | 9,000 | 1,085 |
| 2024-04-18 | 1,073 | 1,088 | 1,073 | 1,084 | 1,800 | 1,084 |
| 2024-04-17 | 1,084 | 1,084 | 1,070 | 1,073 | 2,200 | 1,073 |
| 2024-04-16 | 1,103 | 1,103 | 1,081 | 1,081 | 3,200 | 1,081 |
| 2024-04-15 | 1,115 | 1,115 | 1,096 | 1,103 | 4,900 | 1,103 |
| 2024-04-12 | 1,081 | 1,115 | 1,080 | 1,114 | 7,200 | 1,114 |
| 2024-04-11 | 1,069 | 1,086 | 1,069 | 1,086 | 4,100 | 1,086 |
| 2024-04-10 | 1,070 | 1,077 | 1,067 | 1,070 | 2,000 | 1,070 |
| 2024-04-09 | 1,068 | 1,077 | 1,068 | 1,070 | 3,500 | 1,070 |
| 2024-04-08 | 1,050 | 1,069 | 1,050 | 1,068 | 10,100 | 1,068 |
| 2024-04-05 | 1,061 | 1,065 | 1,050 | 1,064 | 6,800 | 1,064 |
| 2024-04-04 | 1,055 | 1,071 | 1,054 | 1,061 | 4,800 | 1,061 |
| 2024-04-03 | 1,049 | 1,072 | 1,045 | 1,071 | 7,200 | 1,071 |
| 2024-04-02 | 1,075 | 1,075 | 1,054 | 1,054 | 10,200 | 1,054 |
| 2024-04-01 | 1,073 | 1,085 | 1,057 | 1,075 | 8,900 | 1,075 |
| 2024-03-29 | 1,091 | 1,098 | 1,050 | 1,070 | 12,800 | 1,070 |
| 2024-03-28 | 1,085 | 1,100 | 1,075 | 1,084 | 21,600 | 1,084 |
| 2024-03-27 | 1,133 | 1,155 | 1,133 | 1,143 | 24,100 | 1,143 |
| 2024-03-26 | 1,137 | 1,154 | 1,137 | 1,150 | 19,800 | 1,150 |
| 2024-03-25 | 1,177 | 1,177 | 1,145 | 1,152 | 27,100 | 1,152 |
| 2024-03-22 | 1,141 | 1,147 | 1,141 | 1,147 | 10,100 | 1,147 |
| 2024-03-21 | 1,140 | 1,144 | 1,135 | 1,144 | 10,500 | 1,144 |
| 2024-03-19 | 1,132 | 1,139 | 1,128 | 1,139 | 9,600 | 1,139 |
| 2024-03-18 | 1,129 | 1,137 | 1,121 | 1,130 | 7,600 | 1,130 |
| 2024-03-15 | 1,117 | 1,131 | 1,117 | 1,123 | 4,300 | 1,123 |
| 2024-03-14 | 1,119 | 1,127 | 1,115 | 1,117 | 4,300 | 1,117 |
| 2024-03-13 | 1,134 | 1,134 | 1,120 | 1,121 | 6,300 | 1,121 |
| 2024-03-12 | 1,109 | 1,135 | 1,103 | 1,122 | 11,300 | 1,122 |
| 2024-03-11 | 1,140 | 1,140 | 1,103 | 1,112 | 16,100 | 1,112 |
| 2024-03-08 | 1,128 | 1,143 | 1,128 | 1,140 | 3,600 | 1,140 |
| 2024-03-07 | 1,148 | 1,152 | 1,127 | 1,131 | 8,900 | 1,131 |
| 2024-03-06 | 1,120 | 1,155 | 1,120 | 1,148 | 8,400 | 1,148 |
| 2024-03-05 | 1,140 | 1,146 | 1,112 | 1,137 | 28,600 | 1,137 |
| 2024-03-04 | 1,163 | 1,165 | 1,124 | 1,142 | 29,000 | 1,142 |
| 2024-03-01 | 1,187 | 1,187 | 1,164 | 1,165 | 7,800 | 1,165 |
| 2024-02-29 | 1,190 | 1,190 | 1,179 | 1,182 | 6,500 | 1,182 |
| 2024-02-28 | 1,186 | 1,194 | 1,186 | 1,194 | 3,300 | 1,194 |
| 2024-02-27 | 1,170 | 1,199 | 1,170 | 1,186 | 15,400 | 1,186 |
| 2024-02-26 | 1,163 | 1,170 | 1,163 | 1,170 | 4,000 | 1,170 |
| 2024-02-22 | 1,174 | 1,176 | 1,164 | 1,166 | 12,600 | 1,166 |
| 2024-02-21 | 1,164 | 1,167 | 1,161 | 1,165 | 9,400 | 1,165 |
| 2024-02-20 | 1,158 | 1,165 | 1,157 | 1,164 | 5,600 | 1,164 |
| 2024-02-19 | 1,154 | 1,171 | 1,154 | 1,159 | 19,800 | 1,159 |
| 2024-02-16 | 1,167 | 1,172 | 1,156 | 1,158 | 13,600 | 1,158 |
| 2024-02-15 | 1,169 | 1,175 | 1,155 | 1,165 | 21,800 | 1,165 |
| 2024-02-14 | 1,150 | 1,151 | 1,142 | 1,151 | 10,300 | 1,151 |
| 2024-02-13 | 1,142 | 1,159 | 1,142 | 1,146 | 9,000 | 1,146 |
| 2024-02-09 | 1,172 | 1,172 | 1,135 | 1,137 | 15,900 | 1,137 |
| 2024-02-08 | 1,172 | 1,179 | 1,155 | 1,172 | 16,000 | 1,172 |
| 2024-02-07 | 1,152 | 1,187 | 1,149 | 1,175 | 15,500 | 1,175 |
| 2024-02-06 | 1,149 | 1,155 | 1,149 | 1,152 | 4,100 | 1,152 |
| 2024-02-05 | 1,150 | 1,152 | 1,133 | 1,151 | 14,300 | 1,151 |
| 2024-02-02 | 1,130 | 1,135 | 1,122 | 1,132 | 13,600 | 1,132 |
| 2024-02-01 | 1,155 | 1,155 | 1,123 | 1,126 | 37,700 | 1,126 |
| 2024-01-31 | 1,120 | 1,120 | 1,097 | 1,100 | 24,700 | 1,100 |
| 2024-01-30 | 1,110 | 1,113 | 1,090 | 1,112 | 19,200 | 1,112 |
| 2024-01-29 | 1,126 | 1,137 | 1,111 | 1,111 | 21,300 | 1,111 |
| 2024-01-26 | 1,094 | 1,119 | 1,094 | 1,119 | 17,300 | 1,119 |
| 2024-01-25 | 1,093 | 1,095 | 1,089 | 1,089 | 11,600 | 1,089 |
| 2024-01-24 | 1,085 | 1,086 | 1,077 | 1,086 | 7,000 | 1,086 |
| 2024-01-23 | 1,092 | 1,093 | 1,079 | 1,079 | 12,800 | 1,079 |
| 2024-01-22 | 1,083 | 1,096 | 1,077 | 1,090 | 12,800 | 1,090 |
| 2024-01-19 | 1,085 | 1,085 | 1,070 | 1,077 | 13,400 | 1,077 |
| 2024-01-18 | 1,080 | 1,080 | 1,075 | 1,076 | 6,800 | 1,076 |
| 2024-01-17 | 1,080 | 1,080 | 1,071 | 1,071 | 8,900 | 1,071 |
| 2024-01-16 | 1,080 | 1,080 | 1,070 | 1,070 | 8,400 | 1,070 |
| 2024-01-15 | 1,060 | 1,077 | 1,059 | 1,077 | 10,700 | 1,077 |
| 2024-01-12 | 1,066 | 1,074 | 1,038 | 1,052 | 33,400 | 1,052 |
| 2024-01-11 | 1,075 | 1,079 | 1,066 | 1,066 | 14,700 | 1,066 |
| 2024-01-10 | 1,071 | 1,077 | 1,069 | 1,076 | 10,300 | 1,076 |
| 2024-01-09 | 1,080 | 1,100 | 1,071 | 1,074 | 30,200 | 1,074 |
| 2024-01-05 | 1,057 | 1,076 | 1,050 | 1,076 | 16,000 | 1,076 |
| 2024-01-04 | 1,029 | 1,058 | 1,023 | 1,057 | 31,200 | 1,057 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
