1. HOME >
  2. 株価時系列 >
  3. 9698 >
  4. 2020年

9698 (株)クレオ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4191,4551,3881,44742,1001,447
2020-12-291,3801,4351,3801,42532,9001,425
2020-12-281,4001,4101,3351,38050,3001,380
2020-12-251,4601,4611,3851,38754,6001,387
2020-12-241,4401,4641,4211,44044,5001,440
2020-12-231,4101,4571,3821,43087,3001,430
2020-12-221,3501,4921,3411,400146,5001,400
2020-12-211,2981,3491,2801,34356,6001,343
2020-12-181,3281,3381,2771,28029,7001,280
2020-12-171,3501,3511,3101,32844,4001,328
2020-12-161,2401,3041,2321,301107,5001,301
2020-12-151,2261,2371,2261,2272,9001,227
2020-12-141,2301,2371,2211,23511,5001,235
2020-12-111,2471,2471,2281,24010,9001,240
2020-12-101,2221,2321,2141,2305,7001,230
2020-12-091,2121,2351,2121,2263,6001,226
2020-12-081,2011,2371,2011,21920,3001,219
2020-12-071,2411,2411,2091,21439,2001,214
2020-12-041,2381,2501,2231,23516,6001,235
2020-12-031,2481,2481,2191,22712,6001,227
2020-12-021,2501,2571,2341,25715,3001,257
2020-12-011,2271,2511,2271,2467,9001,246
2020-11-301,2411,2451,2261,22710,9001,227
2020-11-271,2001,2391,2001,23874,1001,238
2020-11-261,2001,2101,1961,2008,3001,200
2020-11-251,2301,2331,1951,20120,2001,201
2020-11-241,2041,2051,1901,20014,9001,200
2020-11-201,1901,2051,1721,17615,9001,176
2020-11-191,1901,2001,1881,1939,0001,193
2020-11-181,1991,2101,1901,19015,4001,190
2020-11-171,2161,2161,1971,19917,5001,199
2020-11-161,2191,2231,2081,21412,8001,214
2020-11-131,2481,2481,2151,21710,3001,217
2020-11-121,2531,2531,2361,2426,2001,242
2020-11-111,2511,2521,2401,2407,6001,240
2020-11-101,2761,2761,2401,25316,2001,253
2020-11-091,2661,2761,2571,26511,4001,265
2020-11-061,2451,2581,2411,25016,1001,250
2020-11-051,2581,2581,2351,24512,5001,245
2020-11-041,2511,2671,2351,24331,4001,243
2020-11-021,2571,2701,2291,23311,4001,233
2020-10-301,2701,3181,2401,25454,7001,254
2020-10-291,2001,2311,2001,22912,1001,229
2020-10-281,2211,2271,2181,2275,8001,227
2020-10-271,2151,2321,1971,22813,0001,228
2020-10-261,2721,2721,2151,22219,6001,222
2020-10-231,2591,2681,2291,25421,1001,254
2020-10-221,2811,2851,2641,26913,8001,269
2020-10-211,2551,2811,2501,28112,6001,281
2020-10-201,2351,2561,2351,2466,6001,246
2020-10-191,2411,2531,2341,24612,5001,246
2020-10-161,2651,2681,2301,25428,1001,254
2020-10-151,2811,2911,2621,26517,0001,265
2020-10-141,2821,2951,2741,29213,1001,292
2020-10-131,2801,2871,2721,2827,3001,282
2020-10-121,2911,3051,2671,27319,5001,273
2020-10-091,3241,3261,2961,31116,9001,311
2020-10-081,3061,3271,2921,31222,5001,312
2020-10-071,2871,3041,2831,29711,5001,297
2020-10-061,2821,3021,2751,28724,0001,287
2020-10-051,2531,2871,2491,28219,6001,282
2020-10-021,2971,2971,2451,26325,2001,263
2020-09-301,2831,3001,2691,26919,5001,269
2020-09-291,2721,2951,2721,2819,7001,281
2020-09-281,3251,3251,2561,27230,0001,272
2020-09-251,2441,3091,2431,29950,4001,299
2020-09-241,2751,2781,2181,23748,2001,237
2020-09-231,3351,3451,2771,27840,6001,278
2020-09-181,2431,3231,2431,30539,4001,305
2020-09-171,2381,2611,2311,24023,8001,240
2020-09-161,2351,2391,2261,2369,6001,236
2020-09-151,2351,2361,2251,2257,5001,225
2020-09-141,2331,2361,2211,2228,2001,222
2020-09-111,2281,2311,2081,2287,5001,228
2020-09-101,2141,2281,2111,2169,1001,216
2020-09-091,2081,2171,2041,2127,2001,212
2020-09-081,2181,2231,2061,2138,6001,213
2020-09-071,2081,2451,2061,20916,1001,209
2020-09-041,1911,2141,1911,2088,1001,208
2020-09-031,2371,2431,2191,2219,5001,221
2020-09-021,2351,2431,2121,21310,3001,213
2020-09-011,2311,2361,2211,2353,2001,235
2020-08-311,1951,2381,1951,23112,5001,231
2020-08-281,2501,2501,1791,19228,3001,192
2020-08-271,2461,2561,2211,22212,8001,222
2020-08-261,2801,2801,2441,2449,9001,244
2020-08-251,2771,2801,2701,2707,6001,270
2020-08-241,2581,2791,2481,26716,9001,267
2020-08-211,2481,2591,2451,2454,3001,245
2020-08-201,2561,2631,2291,24813,2001,248
2020-08-191,2651,2761,2551,2639,9001,263
2020-08-181,2611,2771,2541,2624,6001,262
2020-08-171,2631,2721,2461,26711,4001,267
2020-08-141,2571,2741,2471,2618,1001,261
2020-08-131,2421,2841,2421,26420,4001,264
2020-08-121,2121,2471,2111,24216,4001,242
2020-08-111,2121,2411,2121,22216,9001,222
2020-08-071,2671,2671,2211,22724,0001,227
2020-08-061,2421,2971,2401,26338,6001,263
2020-08-051,2301,2611,2001,25428,9001,254
2020-08-041,1781,2321,1661,21548,2001,215
2020-08-031,1791,1861,1521,15834,0001,158
2020-07-311,1891,2001,1311,174112,2001,174
2020-07-301,1981,2591,1911,196368,8001,196
2020-07-291,4161,4701,3941,438217,8001,438
2020-07-281,4301,4551,3791,386131,4001,386
2020-07-271,3601,4081,3411,40083,1001,400
2020-07-221,3191,3571,2851,35779,9001,357
2020-07-211,3251,3371,2811,28233,5001,282
2020-07-201,2541,3181,2361,31840,5001,318
2020-07-171,2491,2511,2251,22719,7001,227
2020-07-161,2631,2651,2461,24711,1001,247
2020-07-151,2561,2641,2341,2649,5001,264
2020-07-141,2601,2601,2241,23511,3001,235
2020-07-131,2711,2741,2531,26313,5001,263
2020-07-101,2671,2821,2481,25718,3001,257
2020-07-091,2611,2851,2491,27117,5001,271
2020-07-081,2541,2671,2441,25713,2001,257
2020-07-071,2731,2731,2261,25319,5001,253
2020-07-061,2481,2761,2321,24626,7001,246
2020-07-031,1921,2321,1831,22621,7001,226
2020-07-021,2571,2591,1751,19272,2001,192
2020-07-011,2961,3121,2531,25326,5001,253
2020-06-301,3251,3251,2501,27137,7001,271
2020-06-291,3601,3601,2751,27558,5001,275
2020-06-261,3181,3651,2731,36178,7001,361
2020-06-251,2801,3121,2801,30232,8001,302
2020-06-241,2751,3171,2661,30252,7001,302
2020-06-231,2671,2741,2451,27129,6001,271
2020-06-221,2291,2661,2151,24833,1001,248
2020-06-191,2441,2561,2231,24724,9001,247
2020-06-181,2501,2571,2271,24222,6001,242
2020-06-171,1911,2391,1911,23920,8001,239
2020-06-161,1851,2181,1691,20252,7001,202
2020-06-151,2211,2211,1551,15975,7001,159
2020-06-121,1991,2141,1511,20769,0001,207
2020-06-111,2681,2821,2401,24748,7001,247
2020-06-101,2681,3001,2651,27157,4001,271
2020-06-091,2971,3041,2581,28527,4001,285
2020-06-081,2891,3261,2821,29462,5001,294
2020-06-051,2531,2641,2311,26335,0001,263
2020-06-041,3151,3211,2501,26555,1001,265
2020-06-031,3241,3241,2871,30784,9001,307
2020-06-021,3301,3311,2991,31057,2001,310
2020-06-011,3331,3491,3271,33135,7001,331
2020-05-291,3211,3481,3211,34617,4001,346
2020-05-281,3311,3481,2971,34767,6001,347
2020-05-271,3801,3801,3251,33564,8001,335
2020-05-261,3981,3991,3271,35890,9001,358
2020-05-251,3201,3881,3181,381101,1001,381
2020-05-221,2801,3171,2401,298180,7001,298
2020-05-211,2201,2231,1891,20448,5001,204
2020-05-201,2191,2251,1991,21499,4001,214
2020-05-191,2861,2861,2081,236112,1001,236
2020-05-181,2201,2481,2031,226138,9001,226
2020-05-151,2081,2201,1831,206144,5001,206
2020-05-141,2581,2581,1801,20464,5001,204
2020-05-131,3001,3051,2301,25470,5001,254
2020-05-121,3311,3521,3171,32347,9001,323
2020-05-111,3811,3991,3121,331111,8001,331
2020-05-081,4461,4631,3781,44884,8001,448
2020-05-071,3291,4371,3031,42386,7001,423
2020-05-011,3261,3411,2921,31130,6001,311
2020-04-301,3321,3461,3161,32645,6001,326
2020-04-281,2731,3281,2691,32843,4001,328
2020-04-271,2791,2961,2521,27631,2001,276
2020-04-241,2931,2931,2601,27326,9001,273
2020-04-231,2891,2891,2551,26416,7001,264
2020-04-221,2511,2761,2231,23654,2001,236
2020-04-211,3001,3031,2751,28077,8001,280
2020-04-201,3221,3221,2811,30670,8001,306
2020-04-171,2551,2941,2381,27284,1001,272
2020-04-161,1861,2451,1851,24555,1001,245
2020-04-151,1461,2231,1281,22380,9001,223
2020-04-141,1401,1571,1081,14031,4001,140
2020-04-131,0791,1471,0791,13632,3001,136
2020-04-101,0841,1001,0511,10035,6001,100
2020-04-091,0541,1001,0461,08431,9001,084
2020-04-081,0341,0561,0061,05432,2001,054
2020-04-071,0351,0631,0251,04773,1001,047
2020-04-069401,0009401,00059,4001,000
2020-04-039441,00493895549,700955
2020-04-029601,00995495928,300959
2020-04-011,0001,01895797831,000978
2020-03-311,0151,0529981,01428,1001,014
2020-03-301,0101,02197599722,100997
2020-03-271,0541,0571,0001,04264,3001,042
2020-03-261,0401,0471,0001,00029,1001,000
2020-03-251,1421,1421,0441,06363,0001,063
2020-03-249841,0269611,02238,7001,022
2020-03-2393896491796056,100960
2020-03-1993095086992390,600923
2020-03-1897598992593542,200935
2020-03-1787298086596091,700960
2020-03-161,0021,03190290294,400902
2020-03-13931997865997148,500997
2020-03-121,0491,1171,0101,03684,0001,036
2020-03-111,1941,1941,1011,10690,0001,106
2020-03-101,0261,1931,0201,172114,9001,172
2020-03-091,1161,1291,0251,116189,6001,116
2020-03-061,2821,2841,1861,188156,1001,188
2020-03-051,3141,3141,2811,29947,2001,299
2020-03-041,2551,2981,2511,28135,3001,281
2020-03-031,3851,3851,2731,28099,9001,280
2020-03-021,2501,3561,2501,32960,2001,329
2020-02-281,2111,2811,2111,237139,0001,237
2020-02-271,3321,3381,2651,294147,4001,294
2020-02-261,3711,3711,3031,32981,3001,329
2020-02-251,3941,4401,3891,39057,9001,390
2020-02-211,4851,5101,4791,49128,4001,491
2020-02-201,5151,5151,4811,50261,2001,502
2020-02-191,4621,4911,4511,48534,1001,485
2020-02-181,4941,5051,4611,46165,7001,461
2020-02-171,4951,5101,4611,50065,7001,500
2020-02-141,5351,5551,4921,49595,3001,495
2020-02-131,5901,5991,5421,56179,8001,561
2020-02-121,6411,6561,5921,59566,2001,595
2020-02-101,6081,6441,6031,62139,5001,621
2020-02-071,7091,7201,6331,633101,3001,633
2020-02-061,7251,7821,6631,692238,4001,692
2020-02-051,8071,8351,7871,80182,4001,801
2020-02-041,7501,7831,7201,77953,5001,779
2020-02-031,6961,7511,6741,73049,6001,730
2020-01-311,7751,8001,7281,73663,1001,736
2020-01-301,8221,8371,7481,75461,9001,754
2020-01-291,8861,8861,8211,82956,6001,829
2020-01-281,8001,8841,7981,86534,0001,865
2020-01-271,7821,8621,7821,82254,8001,822
2020-01-241,9651,9651,8751,87854,2001,878
2020-01-231,8751,9701,8561,96962,3001,969
2020-01-221,8361,8851,8291,88445,1001,884
2020-01-211,8321,8351,7981,82926,2001,829
2020-01-201,7631,8301,7631,82931,4001,829
2020-01-171,8041,8441,7511,77965,6001,779
2020-01-161,7461,8001,7371,78643,2001,786
2020-01-151,7521,7521,7321,73919,3001,739
2020-01-141,7501,7651,7341,75641,1001,756
2020-01-101,7511,7601,7371,74924,5001,749
2020-01-091,7441,7941,7141,750101,7001,750
2020-01-081,7471,7471,6661,70849,9001,708
2020-01-071,7371,7601,7331,74931,2001,749
2020-01-061,7491,7491,7261,73717,8001,737

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