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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,257 (24/07/17) | 908 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,257 (24/07/17) | 925 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,199 | 1,203 | 1,184 | 1,201 | +36 | +3.1 | 20,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,078 | 1,078 | 1,070 | 1,072 | -7 | -0.7 | 3,200 |
| 8/23 | 1,075 | 1,080 | 1,064 | 1,079 | +19 | +1.8 | 6,400 |
| 8/22 | 1,044 | 1,067 | 1,043 | 1,060 | +20 | +1.9 | 4,800 |
| 8/21 | 1,049 | 1,049 | 1,038 | 1,040 | -11 | -1.1 | 1,900 |
| 8/20 | 1,051 | 1,057 | 1,042 | 1,051 | 0 | 0.0 | 4,000 |
| 8/19 | 1,054 | 1,055 | 1,051 | 1,051 | -1 | -0.1 | 2,500 |
| 8/16 | 1,057 | 1,095 | 1,044 | 1,052 | +1 | +0.1 | 11,500 |
| 8/15 | 1,045 | 1,063 | 1,025 | 1,051 | +6 | +0.6 | 4,600 |
| 8/14 | 1,055 | 1,055 | 1,045 | 1,045 | -3 | -0.3 | 3,800 |
| 8/13 | 1,039 | 1,104 | 1,032 | 1,048 | +30 | +3.0 | 7,200 |
| 8/9 | 1,038 | 1,040 | 1,017 | 1,018 | -32 | -3.1 | 6,000 |
| 8/8 | 1,018 | 1,069 | 1,011 | 1,050 | +32 | +3.1 | 4,700 |
| 8/7 | 988 | 1,024 | 977 | 1,018 | +17 | +1.7 | 15,800 |
| 8/6 | 972 | 1,010 | 972 | 1,001 | +70 | +7.5 | 27,800 |
| 8/5 | 1,002 | 1,023 | 925 | 931 | -123 | -11.7 | 32,000 |
| 8/2 | 1,083 | 1,085 | 1,054 | 1,054 | -66 | -5.9 | 16,100 |
| 8/1 | 1,132 | 1,134 | 1,112 | 1,120 | -13 | -1.2 | 17,200 |
| 7/31 | 1,121 | 1,135 | 1,121 | 1,133 | +5 | +0.4 | 11,300 |
| 7/30 | 1,130 | 1,132 | 1,101 | 1,128 | +3 | +0.3 | 9,400 |
| 7/29 | 1,100 | 1,137 | 1,090 | 1,125 | +25 | +2.3 | 25,100 |
| 7/26 | 1,101 | 1,103 | 1,082 | 1,100 | -8 | -0.7 | 29,500 |
| 7/25 | 1,100 | 1,122 | 1,082 | 1,108 | -133 | -10.7 | 103,200 |
| 7/24 | 1,243 | 1,244 | 1,212 | 1,241 | -10 | -0.8 | 28,200 |
| 7/23 | 1,225 | 1,251 | 1,225 | 1,251 | +26 | +2.1 | 8,400 |
| 7/22 | 1,234 | 1,240 | 1,221 | 1,225 | -9 | -0.7 | 15,900 |
| 7/19 | 1,241 | 1,241 | 1,225 | 1,234 | -7 | -0.6 | 2,600 |
| 7/18 | 1,233 | 1,245 | 1,233 | 1,241 | +1 | +0.1 | 3,900 |
| 7/17 | 1,234 | 1,257 | 1,212 | 1,240 | +18 | +1.5 | 26,900 |
| 7/16 | 1,220 | 1,229 | 1,215 | 1,222 | +4 | +0.3 | 9,300 |
| 7/12 | 1,218 | 1,228 | 1,218 | 1,218 | 0 | 0.0 | 9,400 |
▶︎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
