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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,115 | 1,115 | 1,060 | 1,085 | -29 | -2.6 | 30,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,050 | 1,115 | 1,050 | 1,114 | +50 | +4.7 | 26,900 |
| 4/5 | 1,073 | 1,085 | 1,045 | 1,064 | -6 | -0.6 | 37,900 |
| 3/29 | 1,177 | 1,177 | 1,050 | 1,070 | -77 | -6.7 | 105,400 |
| 3/22 | 1,129 | 1,147 | 1,121 | 1,147 | +24 | +2.1 | 37,800 |
| 3/15 | 1,140 | 1,140 | 1,103 | 1,123 | -17 | -1.5 | 42,300 |
| 3/8 | 1,163 | 1,165 | 1,112 | 1,140 | -25 | -2.2 | 78,500 |
| 3/1 | 1,163 | 1,199 | 1,163 | 1,165 | -1 | -0.1 | 37,000 |
| 2/22 | 1,154 | 1,176 | 1,154 | 1,166 | +8 | +0.7 | 47,400 |
| 2/16 | 1,142 | 1,175 | 1,142 | 1,158 | +21 | +1.9 | 54,700 |
| 2/9 | 1,150 | 1,187 | 1,133 | 1,137 | +5 | +0.4 | 65,800 |
| 2/2 | 1,126 | 1,155 | 1,090 | 1,132 | +13 | +1.2 | 116,500 |
| 1/26 | 1,083 | 1,119 | 1,077 | 1,119 | +42 | +3.9 | 61,500 |
| 1/19 | 1,060 | 1,085 | 1,059 | 1,077 | +25 | +2.4 | 48,200 |
| 1/12 | 1,080 | 1,100 | 1,038 | 1,052 | -24 | -2.2 | 88,600 |
| 1/5 | 1,029 | 1,076 | 1,023 | 1,076 | +55 | +5.4 | 47,200 |
| 12/29 | 1,017 | 1,039 | 978 | 1,021 | +10 | +1.0 | 187,300 |
| 12/22 | 917 | 1,025 | 912 | 1,011 | +96 | +10.5 | 272,300 |
| 12/15 | 912 | 926 | 908 | 915 | +4 | +0.4 | 52,100 |
| 12/8 | 926 | 930 | 911 | 911 | -11 | -1.2 | 36,300 |
| 12/1 | 912 | 929 | 912 | 922 | -5 | -0.5 | 60,100 |
| 11/24 | 903 | 927 | 901 | 927 | +23 | +2.5 | 46,400 |
| 11/17 | 899 | 917 | 897 | 904 | +5 | +0.6 | 36,300 |
| 11/10 | 904 | 921 | 889 | 899 | -5 | -0.6 | 65,400 |
| 11/2 | 896 | 918 | 890 | 904 | +4 | +0.4 | 36,800 |
| 10/27 | 917 | 917 | 864 | 900 | -17 | -1.9 | 133,600 |
| 10/20 | 915 | 926 | 908 | 917 | +2 | +0.2 | 14,400 |
| 10/13 | 935 | 935 | 914 | 915 | -5 | -0.5 | 10,700 |
| 10/6 | 947 | 962 | 895 | 920 | -21 | -2.2 | 58,500 |
| 9/29 | 965 | 965 | 941 | 941 | -9 | -1.0 | 23,000 |
| 9/22 | 940 | 959 | 940 | 950 | +9 | +1.0 | 26,000 |
▶︎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