9698東証S信用
業種 情報・通信業
クレオ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,199 (24/02/27) | 864 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,199 (24/02/27) | 1,023 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,075 | 1,091 | 1,073 | 1,089 | +14 | +1.3 | 4,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,062 | 1,080 | 1,050 | 1,075 | -9 | -0.8 | 10,000 |
| 5/29 | 1,103 | 1,103 | 1,073 | 1,084 | -22 | -2.0 | 19,000 |
| 5/28 | 1,109 | 1,117 | 1,100 | 1,106 | -9 | -0.8 | 6,700 |
| 5/27 | 1,118 | 1,123 | 1,112 | 1,115 | -3 | -0.3 | 3,000 |
| 5/24 | 1,132 | 1,135 | 1,112 | 1,118 | -3 | -0.3 | 11,200 |
| 5/23 | 1,125 | 1,125 | 1,107 | 1,121 | +8 | +0.7 | 6,800 |
| 5/22 | 1,136 | 1,136 | 1,107 | 1,113 | -14 | -1.2 | 10,300 |
| 5/21 | 1,130 | 1,135 | 1,124 | 1,127 | -3 | -0.3 | 3,200 |
| 5/20 | 1,136 | 1,141 | 1,130 | 1,130 | -6 | -0.5 | 3,900 |
| 5/17 | 1,120 | 1,139 | 1,118 | 1,136 | +20 | +1.8 | 13,300 |
| 5/16 | 1,113 | 1,121 | 1,105 | 1,116 | +4 | +0.4 | 9,000 |
| 5/15 | 1,128 | 1,128 | 1,109 | 1,112 | -11 | -1.0 | 15,500 |
| 5/14 | 1,126 | 1,126 | 1,115 | 1,123 | -3 | -0.3 | 12,600 |
| 5/13 | 1,128 | 1,134 | 1,122 | 1,126 | -2 | -0.2 | 12,700 |
| 5/10 | 1,137 | 1,137 | 1,124 | 1,128 | -5 | -0.4 | 11,900 |
| 5/9 | 1,148 | 1,148 | 1,125 | 1,133 | +35 | +3.2 | 31,100 |
| 5/8 | 1,105 | 1,105 | 1,081 | 1,098 | +6 | +0.6 | 4,400 |
| 5/7 | 1,100 | 1,100 | 1,085 | 1,092 | +2 | +0.2 | 5,500 |
| 5/2 | 1,108 | 1,108 | 1,090 | 1,090 | -18 | -1.6 | 6,000 |
| 5/1 | 1,092 | 1,108 | 1,089 | 1,108 | +16 | +1.5 | 2,600 |
| 4/30 | 1,097 | 1,097 | 1,090 | 1,092 | -5 | -0.5 | 5,400 |
| 4/26 | 1,108 | 1,109 | 1,097 | 1,097 | -7 | -0.6 | 2,000 |
| 4/25 | 1,104 | 1,115 | 1,104 | 1,104 | -10 | -0.9 | 6,800 |
| 4/24 | 1,100 | 1,114 | 1,085 | 1,114 | +20 | +1.8 | 11,200 |
| 4/23 | 1,084 | 1,095 | 1,084 | 1,094 | +17 | +1.6 | 1,800 |
| 4/22 | 1,087 | 1,087 | 1,075 | 1,077 | -8 | -0.7 | 1,900 |
| 4/19 | 1,087 | 1,087 | 1,060 | 1,085 | +1 | +0.1 | 9,000 |
| 4/18 | 1,073 | 1,088 | 1,073 | 1,084 | +11 | +1.0 | 1,800 |
| 4/17 | 1,084 | 1,084 | 1,070 | 1,073 | -8 | -0.7 | 2,200 |
| 4/16 | 1,103 | 1,103 | 1,081 | 1,081 | -22 | -2.0 | 3,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて