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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,087 | 1,087 | 1,060 | 1,085 | +1 | +0.1 | 9,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/22 | 1,083 | 1,096 | 1,077 | 1,090 | +13 | +1.2 | 12,800 |
| 1/19 | 1,085 | 1,085 | 1,070 | 1,077 | +1 | +0.1 | 13,400 |
| 1/18 | 1,080 | 1,080 | 1,075 | 1,076 | +5 | +0.5 | 6,800 |
| 1/17 | 1,080 | 1,080 | 1,071 | 1,071 | +1 | +0.1 | 8,900 |
| 1/16 | 1,080 | 1,080 | 1,070 | 1,070 | -7 | -0.7 | 8,400 |
| 1/15 | 1,060 | 1,077 | 1,059 | 1,077 | +25 | +2.4 | 10,700 |
| 1/12 | 1,066 | 1,074 | 1,038 | 1,052 | -14 | -1.3 | 33,400 |
| 1/11 | 1,075 | 1,079 | 1,066 | 1,066 | -10 | -0.9 | 14,700 |
| 1/10 | 1,071 | 1,077 | 1,069 | 1,076 | +2 | +0.2 | 10,300 |
| 1/9 | 1,080 | 1,100 | 1,071 | 1,074 | -2 | -0.2 | 30,200 |
| 1/5 | 1,057 | 1,076 | 1,050 | 1,076 | +19 | +1.8 | 16,000 |
| 1/4 | 1,029 | 1,058 | 1,023 | 1,057 | +36 | +3.5 | 31,200 |
| 12/29 | 1,017 | 1,039 | 1,010 | 1,021 | +8 | +0.8 | 26,600 |
| 12/28 | 1,009 | 1,017 | 999 | 1,013 | +4 | +0.4 | 15,300 |
| 12/27 | 1,000 | 1,009 | 986 | 1,009 | +12 | +1.2 | 32,700 |
| 12/26 | 984 | 1,004 | 978 | 997 | +6 | +0.6 | 31,700 |
| 12/25 | 1,017 | 1,035 | 986 | 991 | -20 | -2.0 | 81,000 |
| 12/22 | 990 | 1,025 | 965 | 1,011 | +96 | +10.5 | 243,700 |
| 12/21 | 917 | 920 | 913 | 915 | -1 | -0.1 | 6,500 |
| 12/20 | 922 | 922 | 915 | 916 | -5 | -0.5 | 7,700 |
| 12/19 | 919 | 923 | 914 | 921 | +2 | +0.2 | 9,500 |
| 12/18 | 917 | 922 | 912 | 919 | +4 | +0.4 | 4,900 |
| 12/15 | 916 | 918 | 913 | 915 | +3 | +0.3 | 7,500 |
| 12/14 | 919 | 919 | 908 | 912 | -7 | -0.8 | 13,700 |
| 12/13 | 918 | 923 | 914 | 919 | +6 | +0.7 | 6,400 |
| 12/12 | 918 | 922 | 913 | 913 | -13 | -1.4 | 5,700 |
| 12/11 | 912 | 926 | 912 | 926 | +15 | +1.7 | 18,800 |
| 12/8 | 929 | 929 | 911 | 911 | -13 | -1.4 | 12,200 |
| 12/7 | 920 | 924 | 914 | 924 | -1 | -0.1 | 4,800 |
| 12/6 | 926 | 927 | 915 | 925 | +8 | +0.9 | 9,800 |
▶︎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