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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,199 | 1,203 | 1,184 | 1,193 | +28 | +2.4 | 23,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,413 | 1,527 | 1,403 | 1,527 | +94 | +6.6 | 116,100 |
| 9/13 | 1,529 | 1,538 | 1,433 | 1,433 | -105 | -6.8 | 110,400 |
| 9/6 | 1,679 | 1,679 | 1,518 | 1,538 | -141 | -8.4 | 89,400 |
| 8/30 | 1,660 | 1,728 | 1,605 | 1,679 | -15 | -0.9 | 132,300 |
| 8/23 | 1,680 | 1,710 | 1,652 | 1,694 | +45 | +2.7 | 93,900 |
| 8/16 | 1,647 | 1,715 | 1,601 | 1,649 | -31 | -1.9 | 102,800 |
| 8/9 | 1,707 | 1,719 | 1,584 | 1,680 | -34 | -2.0 | 228,700 |
| 8/2 | 1,762 | 1,842 | 1,659 | 1,714 | +4 | +0.2 | 546,300 |
| 7/26 | 1,756 | 1,756 | 1,657 | 1,710 | -45 | -2.6 | 227,400 |
| 7/19 | 1,815 | 1,815 | 1,691 | 1,755 | -66 | -3.6 | 179,900 |
| 7/12 | 1,848 | 1,948 | 1,806 | 1,821 | -13 | -0.7 | 395,200 |
| 7/5 | 1,993 | 1,993 | 1,755 | 1,834 | -153 | -7.7 | 309,500 |
| 6/28 | 2,000 | 2,034 | 1,906 | 1,987 | -48 | -2.4 | 299,000 |
| 6/21 | 2,075 | 2,183 | 1,970 | 2,035 | -10 | -0.5 | 410,800 |
| 6/14 | 2,007 | 2,045 | 1,856 | 2,045 | +78 | +4.0 | 289,600 |
| 6/7 | 1,950 | 2,013 | 1,839 | 1,967 | -10 | -0.5 | 226,000 |
| 5/31 | 1,970 | 2,037 | 1,884 | 1,977 | -57 | -2.8 | 295,300 |
| 5/24 | 1,659 | 2,064 | 1,615 | 2,034 | +415 | +25.6 | 544,100 |
| 5/17 | 1,798 | 1,837 | 1,517 | 1,619 | -118 | -6.8 | 265,700 |
| 5/10 | 1,695 | 1,761 | 1,631 | 1,737 | +29 | +1.7 | 150,200 |
| 4/26 | 1,706 | 1,825 | 1,645 | 1,708 | +3 | +0.2 | 348,600 |
| 4/19 | 1,600 | 1,749 | 1,571 | 1,705 | +144 | +9.2 | 469,300 |
| 4/12 | 1,351 | 1,608 | 1,287 | 1,561 | +244 | +18.5 | 291,000 |
| 4/5 | 1,239 | 1,395 | 1,229 | 1,317 | +84 | +6.8 | 144,300 |
| 3/29 | 1,254 | 1,306 | 1,173 | 1,233 | -27 | -2.1 | 91,900 |
| 3/22 | 1,310 | 1,310 | 1,255 | 1,260 | -10 | -0.8 | 65,000 |
| 3/15 | 1,285 | 1,306 | 1,254 | 1,270 | -13 | -1.0 | 101,000 |
| 3/8 | 1,460 | 1,510 | 1,265 | 1,283 | -132 | -9.3 | 172,300 |
| 3/1 | 1,464 | 1,518 | 1,394 | 1,415 | ー | ー | 109,100 |
▶︎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
