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 | 21,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,266 | 1,276 | 1,215 | 1,217 | -33 | -2.6 | 51,700 |
| 11/6 | 1,257 | 1,270 | 1,229 | 1,250 | -4 | -0.3 | 71,400 |
| 10/30 | 1,272 | 1,318 | 1,197 | 1,254 | 0 | 0.0 | 105,200 |
| 10/23 | 1,241 | 1,285 | 1,229 | 1,254 | 0 | 0.0 | 66,600 |
| 10/16 | 1,291 | 1,305 | 1,230 | 1,254 | -57 | -4.4 | 85,000 |
| 10/9 | 1,253 | 1,327 | 1,249 | 1,311 | +48 | +3.8 | 94,500 |
| 10/2 | 1,325 | 1,325 | 1,245 | 1,263 | -36 | -2.8 | 84,400 |
| 9/25 | 1,335 | 1,345 | 1,218 | 1,299 | -6 | -0.5 | 139,200 |
| 9/18 | 1,233 | 1,323 | 1,221 | 1,305 | +77 | +6.3 | 88,500 |
| 9/11 | 1,208 | 1,245 | 1,204 | 1,228 | +20 | +1.7 | 48,500 |
| 9/4 | 1,195 | 1,243 | 1,191 | 1,208 | +16 | +1.3 | 43,600 |
| 8/28 | 1,258 | 1,280 | 1,179 | 1,192 | -53 | -4.3 | 75,500 |
| 8/21 | 1,263 | 1,277 | 1,229 | 1,245 | -16 | -1.3 | 43,400 |
| 8/14 | 1,212 | 1,284 | 1,211 | 1,261 | +34 | +2.8 | 61,800 |
| 8/7 | 1,179 | 1,297 | 1,152 | 1,227 | +53 | +4.5 | 173,700 |
| 7/31 | 1,360 | 1,470 | 1,131 | 1,174 | -183 | -13.5 | 913,300 |
| 7/22 | 1,254 | 1,357 | 1,236 | 1,357 | +130 | +10.6 | 153,900 |
| 7/17 | 1,271 | 1,274 | 1,224 | 1,227 | -30 | -2.4 | 65,100 |
| 7/10 | 1,248 | 1,285 | 1,226 | 1,257 | +31 | +2.5 | 95,200 |
| 7/3 | 1,360 | 1,360 | 1,175 | 1,226 | -135 | -9.9 | 216,600 |
| 6/26 | 1,229 | 1,365 | 1,215 | 1,361 | +114 | +9.1 | 226,900 |
| 6/19 | 1,221 | 1,257 | 1,155 | 1,247 | +40 | +3.3 | 196,700 |
| 6/12 | 1,289 | 1,326 | 1,151 | 1,207 | -56 | -4.4 | 265,000 |
| 6/5 | 1,333 | 1,349 | 1,231 | 1,263 | -83 | -6.2 | 267,900 |
| 5/29 | 1,320 | 1,399 | 1,297 | 1,346 | +48 | +3.7 | 341,800 |
| 5/22 | 1,220 | 1,317 | 1,189 | 1,298 | +92 | +7.6 | 579,600 |
| 5/15 | 1,381 | 1,399 | 1,180 | 1,206 | -242 | -16.7 | 439,200 |
| 5/8 | 1,329 | 1,463 | 1,303 | 1,448 | +137 | +10.5 | 171,500 |
| 5/1 | 1,279 | 1,346 | 1,252 | 1,311 | +38 | +3.0 | 150,800 |
| 4/24 | 1,322 | 1,322 | 1,223 | 1,273 | +1 | +0.1 | 246,400 |
▶︎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
