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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,199 | 1,203 | 1,184 | 1,201 | +36 | +3.1 | 40,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,118 | 1,165 | 1,107 | 1,165 | +47 | +4.2 | 27,100 |
| 11/15 | 1,119 | 1,143 | 1,108 | 1,118 | -1 | -0.1 | 7,300 |
| 11/8 | 1,129 | 1,149 | 1,055 | 1,119 | -10 | -0.9 | 23,700 |
| 11/1 | 1,084 | 1,132 | 1,084 | 1,129 | +44 | +4.1 | 26,000 |
| 10/25 | 1,084 | 1,103 | 1,058 | 1,085 | +2 | +0.2 | 55,500 |
| 10/18 | 1,081 | 1,102 | 1,077 | 1,083 | +5 | +0.5 | 28,800 |
| 10/11 | 1,098 | 1,098 | 1,051 | 1,078 | -14 | -1.3 | 22,300 |
| 10/4 | 1,091 | 1,099 | 1,061 | 1,092 | +1 | +0.1 | 25,500 |
| 9/27 | 1,101 | 1,109 | 1,070 | 1,091 | -10 | -0.9 | 18,500 |
| 9/20 | 1,084 | 1,107 | 1,078 | 1,101 | +17 | +1.6 | 21,700 |
| 9/13 | 1,050 | 1,086 | 1,020 | 1,084 | +15 | +1.4 | 21,900 |
| 9/6 | 1,085 | 1,097 | 1,020 | 1,069 | -28 | -2.6 | 36,000 |
| 8/30 | 1,078 | 1,127 | 1,070 | 1,097 | +18 | +1.7 | 38,300 |
| 8/23 | 1,054 | 1,080 | 1,038 | 1,079 | +27 | +2.6 | 19,600 |
| 8/16 | 1,039 | 1,104 | 1,025 | 1,052 | +34 | +3.3 | 27,100 |
| 8/9 | 1,002 | 1,069 | 925 | 1,018 | -36 | -3.4 | 86,300 |
| 8/2 | 1,100 | 1,137 | 1,054 | 1,054 | -46 | -4.2 | 79,100 |
| 7/26 | 1,234 | 1,251 | 1,082 | 1,100 | -134 | -10.9 | 185,200 |
| 7/19 | 1,220 | 1,257 | 1,212 | 1,234 | +16 | +1.3 | 42,700 |
| 7/12 | 1,231 | 1,237 | 1,200 | 1,218 | -2 | -0.2 | 62,600 |
| 7/5 | 1,190 | 1,243 | 1,170 | 1,220 | +31 | +2.6 | 101,100 |
| 6/28 | 1,138 | 1,195 | 1,133 | 1,189 | +58 | +5.1 | 71,700 |
| 6/21 | 1,102 | 1,138 | 1,101 | 1,131 | +20 | +1.8 | 32,500 |
| 6/14 | 1,101 | 1,118 | 1,093 | 1,111 | -1 | -0.1 | 23,300 |
| 6/7 | 1,094 | 1,128 | 1,087 | 1,112 | +23 | +2.1 | 32,800 |
| 5/31 | 1,118 | 1,123 | 1,050 | 1,089 | -29 | -2.6 | 43,500 |
| 5/24 | 1,136 | 1,141 | 1,107 | 1,118 | -18 | -1.6 | 35,400 |
| 5/17 | 1,128 | 1,139 | 1,105 | 1,136 | +8 | +0.7 | 63,100 |
| 5/10 | 1,100 | 1,148 | 1,081 | 1,128 | +38 | +3.5 | 52,900 |
| 5/2 | 1,097 | 1,108 | 1,089 | 1,090 | -7 | -0.6 | 14,000 |
▶︎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
