決算new!
2024/07/24 発表
4-6月期(1Q)経常は91%減益で着地
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 |
---|---|
1,257 (24/07/17) | 864 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
1,257 (24/07/17) | 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) |
---|---|---|---|---|---|---|---|
7/26 | 1,234 | 1,251 | 1,082 | 1,100 | -134 | -10.9 | 214,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/26 | 1,087 | 1,115 | 1,075 | 1,097 | +12 | +1.1 | 23,700 |
4/19 | 1,115 | 1,115 | 1,060 | 1,085 | -29 | -2.6 | 21,100 |
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 |
▶︎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