1,209円
クレオの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/05/19 | 1,240.0 | 1,240.0 | 1,230.0 | 1,235.0 | 1,235.0 | 12,100 |
| 2021/05/18 | 1,237.0 | 1,252.0 | 1,232.0 | 1,245.0 | 1,245.0 | 9,200 |
| 2021/05/17 | 1,290.0 | 1,290.0 | 1,231.0 | 1,245.0 | 1,245.0 | 15,600 |
| 2021/05/14 | 1,260.0 | 1,276.0 | 1,239.0 | 1,267.0 | 1,267.0 | 16,500 |
| 2021/05/13 | 1,256.0 | 1,256.0 | 1,208.0 | 1,243.0 | 1,243.0 | 22,500 |
| 2021/05/12 | 1,307.0 | 1,311.0 | 1,248.0 | 1,268.0 | 1,268.0 | 34,800 |
| 2021/05/11 | 1,355.0 | 1,355.0 | 1,319.0 | 1,335.0 | 1,335.0 | 19,900 |
| 2021/05/10 | 1,410.0 | 1,440.0 | 1,364.0 | 1,368.0 | 1,368.0 | 41,000 |
| 2021/05/07 | 1,439.0 | 1,455.0 | 1,400.0 | 1,408.0 | 1,408.0 | 32,400 |
| 2021/05/06 | 1,446.0 | 1,448.0 | 1,431.0 | 1,440.0 | 1,440.0 | 14,700 |
| 2021/04/30 | 1,360.0 | 1,416.0 | 1,360.0 | 1,416.0 | 1,416.0 | 17,300 |
| 2021/04/28 | 1,362.0 | 1,370.0 | 1,355.0 | 1,359.0 | 1,359.0 | 5,400 |
| 2021/04/27 | 1,381.0 | 1,385.0 | 1,364.0 | 1,369.0 | 1,369.0 | 4,900 |
| 2021/04/26 | 1,373.0 | 1,373.0 | 1,360.0 | 1,360.0 | 1,360.0 | 3,300 |
| 2021/04/23 | 1,377.0 | 1,377.0 | 1,358.0 | 1,359.0 | 1,359.0 | 7,100 |
| 2021/04/22 | 1,330.0 | 1,358.0 | 1,323.0 | 1,358.0 | 1,358.0 | 11,200 |
| 2021/04/21 | 1,324.0 | 1,330.0 | 1,312.0 | 1,326.0 | 1,326.0 | 13,100 |
| 2021/04/20 | 1,340.0 | 1,345.0 | 1,336.0 | 1,345.0 | 1,345.0 | 2,000 |
| 2021/04/19 | 1,355.0 | 1,355.0 | 1,343.0 | 1,343.0 | 1,343.0 | 2,900 |
| 2021/04/16 | 1,346.0 | 1,368.0 | 1,341.0 | 1,355.0 | 1,355.0 | 6,500 |
おすすめ条件でスクリーニングされた銘柄を見る
クレオの取引履歴を振り返りませんか？
クレオの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
