9698 (株)クレオの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	876	883	874	883	7,100	883
2022-12-29	868	876	865	876	7,700	876
2022-12-28	862	870	858	868	18,200	868
2022-12-27	858	861	855	858	9,700	858
2022-12-26	855	856	850	855	7,400	855
2022-12-23	850	857	848	854	9,700	854
2022-12-22	855	857	848	853	8,800	853
2022-12-21	853	859	849	850	18,100	850
2022-12-20	870	870	852	863	16,700	863
2022-12-19	868	870	862	870	16,100	870
2022-12-16	874	874	862	874	16,200	874
2022-12-15	868	875	864	875	9,700	875
2022-12-14	864	868	860	866	16,100	866
2022-12-13	855	863	855	863	15,300	863
2022-12-12	856	860	855	856	12,200	856
2022-12-09	860	860	853	858	8,800	858
2022-12-08	855	855	850	855	3,900	855
2022-12-07	850	855	850	855	4,700	855
2022-12-06	854	858	846	851	6,300	851
2022-12-05	853	863	847	860	10,500	860
2022-12-02	861	873	855	856	11,300	856
2022-12-01	875	878	859	861	11,200	861
2022-11-30	864	875	860	875	12,300	875
2022-11-29	859	865	856	865	6,400	865
2022-11-28	860	860	855	860	8,400	860
2022-11-25	865	865	856	857	15,100	857
2022-11-24	856	864	850	864	11,700	864
2022-11-22	852	855	849	850	6,300	850
2022-11-21	855	857	847	849	14,200	849
2022-11-18	849	849	843	849	7,200	849
2022-11-17	846	849	843	849	5,500	849
2022-11-16	841	846	840	843	5,100	843
2022-11-15	840	848	840	847	2,500	847
2022-11-14	844	847	837	844	7,100	844
2022-11-11	838	849	838	844	10,900	844
2022-11-10	843	843	834	838	7,100	838
2022-11-09	844	844	830	843	12,400	843
2022-11-08	843	843	836	843	2,600	843
2022-11-07	846	846	837	837	3,800	837
2022-11-04	847	847	830	832	7,100	832
2022-11-02	837	837	830	832	3,700	832
2022-11-01	832	837	832	837	3,700	837
2022-10-31	847	847	833	837	4,900	837
2022-10-28	840	846	825	839	18,000	839
2022-10-27	859	860	846	860	3,400	860
2022-10-26	859	866	859	859	2,900	859
2022-10-25	866	873	856	859	8,800	859
2022-10-24	845	853	843	851	6,700	851
2022-10-21	844	848	842	842	3,500	842
2022-10-20	850	850	843	843	4,000	843
2022-10-19	842	859	840	851	8,800	851
2022-10-18	836	843	833	843	7,900	843
2022-10-17	835	835	825	835	7,500	835
2022-10-14	839	841	831	840	5,500	840
2022-10-13	834	839	826	839	4,000	839
2022-10-12	840	840	834	834	1,700	834
2022-10-11	843	843	831	839	3,500	839
2022-10-07	846	846	840	841	3,200	841
2022-10-06	839	850	839	850	5,800	850
2022-10-05	838	845	838	841	3,200	841
2022-10-04	840	843	831	843	9,300	843
2022-10-03	824	835	823	830	7,800	830
2022-09-30	842	844	828	840	9,800	840
2022-09-29	849	850	839	850	4,200	850
2022-09-28	838	849	820	849	15,500	849
2022-09-27	847	858	840	849	20,500	849
2022-09-26	864	866	837	864	45,400	864
2022-09-22	875	875	867	867	7,800	867
2022-09-21	866	875	866	875	11,400	875
2022-09-20	875	877	865	870	13,900	870
2022-09-16	875	875	871	871	1,400	871
2022-09-15	876	876	871	871	3,600	871
2022-09-14	865	877	865	877	3,900	877
2022-09-13	878	878	871	873	10,200	873
2022-09-12	877	878	872	878	2,800	878
2022-09-09	872	875	869	871	6,100	871
2022-09-08	873	873	867	872	4,000	872
2022-09-07	877	877	865	873	10,100	873
2022-09-06	871	877	870	877	3,300	877
2022-09-05	875	876	874	875	1,700	875
2022-09-02	881	881	867	875	16,400	875
2022-09-01	873	881	871	881	12,500	881
2022-08-31	876	879	874	876	5,300	876
2022-08-30	878	884	874	877	7,500	877
2022-08-29	875	885	873	878	11,400	878
2022-08-26	894	894	887	887	3,800	887
2022-08-25	890	895	882	895	11,600	895
2022-08-24	884	885	880	885	6,600	885
2022-08-23	883	883	874	883	14,700	883
2022-08-22	880	887	877	887	12,100	887
2022-08-19	884	888	878	888	11,100	888
2022-08-18	882	884	876	884	5,500	884
2022-08-17	880	888	873	882	28,300	882
2022-08-16	872	881	868	880	25,300	880
2022-08-15	880	881	872	872	20,200	872
2022-08-12	879	881	870	881	11,200	881
2022-08-10	879	880	869	879	8,600	879
2022-08-09	890	890	877	878	8,900	878
2022-08-08	885	888	878	888	12,400	888
2022-08-05	883	890	879	889	12,000	889
2022-08-04	882	889	881	883	12,800	883
2022-08-03	881	890	880	881	14,300	881
2022-08-02	880	889	880	887	8,400	887
2022-08-01	887	889	879	880	30,500	880
2022-07-29	904	904	884	888	48,800	888
2022-07-28	938	938	925	928	13,700	928
2022-07-27	934	937	930	937	3,800	937
2022-07-26	934	944	931	939	6,600	939
2022-07-25	952	952	932	934	19,000	934
2022-07-22	928	934	925	933	11,400	933
2022-07-21	939	940	926	928	13,400	928
2022-07-20	930	937	928	933	10,800	933
2022-07-19	925	930	922	930	1,800	930
2022-07-15	936	936	925	925	3,400	925
2022-07-14	916	930	916	930	3,800	930
2022-07-13	927	927	903	916	17,100	916
2022-07-12	941	941	923	926	7,700	926
2022-07-11	943	943	935	935	2,800	935
2022-07-08	928	945	928	938	15,900	938
2022-07-07	926	927	921	927	17,000	927
2022-07-06	917	924	917	922	8,500	922
2022-07-05	922	925	917	917	3,700	917
2022-07-04	937	937	920	922	7,700	922
2022-07-01	929	930	916	928	13,100	928
2022-06-30	939	941	928	928	7,400	928
2022-06-29	932	934	927	934	8,300	934
2022-06-28	940	940	930	940	9,900	940
2022-06-27	957	957	939	943	2,600	943
2022-06-24	938	946	932	939	12,100	939
2022-06-23	943	947	923	923	15,300	923
2022-06-22	954	954	940	942	8,800	942
2022-06-21	933	959	933	954	14,800	954
2022-06-20	964	965	930	933	53,700	933
2022-06-17	947	964	947	964	34,400	964
2022-06-16	971	981	966	973	24,700	973
2022-06-15	986	986	943	961	53,400	961
2022-06-14	980	984	969	980	26,000	980
2022-06-13	995	1,001	971	985	33,400	985
2022-06-10	982	1,013	975	996	71,100	996
2022-06-09	950	968	943	967	19,000	967
2022-06-08	946	953	943	950	22,900	950
2022-06-07	951	951	943	944	20,400	944
2022-06-06	955	959	946	951	24,900	951
2022-06-03	955	960	950	958	11,900	958
2022-06-02	960	960	944	954	5,700	954
2022-06-01	952	956	944	956	6,200	956
2022-05-31	944	954	939	952	13,700	952
2022-05-30	940	947	940	944	8,600	944
2022-05-27	939	939	928	937	7,000	937
2022-05-26	924	937	924	937	7,800	937
2022-05-25	944	944	920	924	20,700	924
2022-05-24	948	948	929	945	20,800	945
2022-05-23	940	941	934	941	14,800	941
2022-05-20	913	940	909	939	44,100	939
2022-05-19	906	927	894	911	41,200	911
2022-05-18	917	917	905	914	14,200	914
2022-05-17	919	919	884	917	19,900	917
2022-05-16	927	927	911	911	10,400	911
2022-05-13	902	918	897	909	20,500	909
2022-05-12	922	922	900	901	23,300	901
2022-05-11	906	931	904	926	89,000	926
2022-05-10	864	870	854	861	17,000	861
2022-05-09	870	870	855	862	10,600	862
2022-05-06	865	870	858	870	16,900	870
2022-05-02	865	868	854	861	13,900	861
2022-04-28	858	863	856	863	1,800	863
2022-04-27	859	865	854	858	5,000	858
2022-04-26	863	868	860	861	4,300	861
2022-04-25	871	871	851	858	7,500	858
2022-04-22	859	864	854	864	5,700	864
2022-04-21	862	865	860	861	3,700	861
2022-04-20	862	863	858	863	2,300	863
2022-04-19	861	865	858	862	3,000	862
2022-04-18	864	864	854	861	11,600	861
2022-04-15	870	870	862	867	1,900	867
2022-04-14	863	870	858	870	6,100	870
2022-04-13	860	868	859	859	3,900	859
2022-04-12	862	862	855	859	3,800	859
2022-04-11	866	866	857	862	3,000	862
2022-04-08	858	864	857	862	3,700	862
2022-04-07	866	866	855	857	4,400	857
2022-04-06	867	867	856	863	5,100	863
2022-04-05	865	867	861	867	3,400	867
2022-04-04	876	876	864	865	6,100	865
2022-04-01	865	865	840	862	10,700	862
2022-03-31	866	866	853	865	11,900	865
2022-03-30	851	861	849	861	16,000	861
2022-03-29	881	895	878	884	16,200	884
2022-03-28	886	889	876	884	15,000	884
2022-03-25	885	890	880	889	23,000	889
2022-03-24	874	880	871	880	7,600	880
2022-03-23	871	883	870	874	22,900	874
2022-03-22	875	877	865	875	16,000	875
2022-03-18	858	869	858	869	4,800	869
2022-03-17	844	866	844	866	26,200	866
2022-03-16	842	842	830	840	8,200	840
2022-03-15	833	836	828	836	6,400	836
2022-03-14	818	829	813	829	9,800	829
2022-03-11	811	811	795	810	16,400	810
2022-03-10	805	815	796	811	17,600	811
2022-03-09	808	808	788	788	58,900	788
2022-03-08	790	821	789	793	46,700	793
2022-03-07	855	855	810	824	62,100	824
2022-03-04	863	863	851	860	12,500	860
2022-03-03	859	868	857	866	10,100	866
2022-03-02	871	871	855	856	15,600	856
2022-03-01	866	873	864	869	19,000	869
2022-02-28	858	868	849	865	18,200	865
2022-02-25	848	856	841	852	19,900	852
2022-02-24	848	852	833	833	64,200	833
2022-02-22	853	855	849	853	13,300	853
2022-02-21	855	863	853	854	6,800	854
2022-02-18	856	862	846	862	20,900	862
2022-02-17	861	868	860	867	15,200	867
2022-02-16	868	868	862	863	8,200	863
2022-02-15	859	866	852	866	23,500	866
2022-02-14	852	861	843	857	33,800	857
2022-02-10	873	873	853	865	23,700	865
2022-02-09	857	869	852	869	21,600	869
2022-02-08	850	857	832	857	38,900	857
2022-02-07	880	880	850	855	67,900	855
2022-02-04	871	879	866	879	73,000	879
2022-02-03	900	909	865	870	322,000	870
2022-02-02	987	1,008	982	996	26,800	996
2022-02-01	989	1,004	982	986	13,100	986
2022-01-31	979	983	967	983	14,200	983
2022-01-28	962	964	951	960	9,500	960
2022-01-27	1,007	1,007	940	958	39,600	958
2022-01-26	1,009	1,009	991	1,001	2,300	1,001
2022-01-25	1,035	1,035	985	994	14,800	994
2022-01-24	1,008	1,009	986	1,009	13,600	1,009
2022-01-21	998	1,003	980	1,002	18,800	1,002
2022-01-20	1,008	1,030	988	1,008	32,000	1,008
2022-01-19	1,071	1,071	998	1,008	27,900	1,008
2022-01-18	1,082	1,082	1,053	1,071	6,700	1,071
2022-01-17	1,087	1,087	1,051	1,063	6,600	1,063
2022-01-14	1,083	1,083	1,057	1,072	3,300	1,072
2022-01-13	1,090	1,090	1,076	1,082	2,100	1,082
2022-01-12	1,074	1,110	1,073	1,092	13,400	1,092
2022-01-11	1,074	1,079	1,048	1,078	14,200	1,078
2022-01-07	1,081	1,081	1,065	1,072	3,900	1,072
2022-01-06	1,088	1,089	1,062	1,073	11,900	1,073
2022-01-05	1,115	1,115	1,094	1,095	6,200	1,095
2022-01-04	1,122	1,122	1,094	1,116	3,000	1,116

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9698 (株)クレオ の時系列データ [2022年度]

9698 (株)クレオの時系列データ [2022年度]