1,202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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,081.0 | 1,109.0 | 1,081.0 | 1,090.0 | 1,090.0 | 1,100 |
| 2025/07/08 | 1,077.0 | 1,095.0 | 1,077.0 | 1,079.0 | 1,079.0 | 1,900 |
| 2025/07/07 | 1,075.0 | 1,112.0 | 1,071.0 | 1,080.0 | 1,080.0 | 8,900 |
| 2025/07/04 | 1,089.0 | 1,090.0 | 1,085.0 | 1,085.0 | 1,085.0 | 1,900 |
| 2025/07/03 | 1,100.0 | 1,111.0 | 1,077.0 | 1,091.0 | 1,091.0 | 3,200 |
| 2025/07/02 | 1,109.0 | 1,110.0 | 1,090.0 | 1,110.0 | 1,110.0 | 1,200 |
| 2025/07/01 | 1,095.0 | 1,101.0 | 1,095.0 | 1,101.0 | 1,101.0 | 500 |
| 2025/06/30 | 1,103.0 | 1,114.0 | 1,091.0 | 1,097.0 | 1,097.0 | 9,400 |
| 2025/06/27 | 1,095.0 | 1,104.0 | 1,095.0 | 1,104.0 | 1,104.0 | 2,900 |
| 2025/06/26 | 1,102.0 | 1,102.0 | 1,096.0 | 1,096.0 | 1,096.0 | 2,000 |
| 2025/06/25 | 1,113.0 | 1,113.0 | 1,097.0 | 1,098.0 | 1,098.0 | 4,000 |
| 2025/06/24 | 1,103.0 | 1,113.0 | 1,096.0 | 1,113.0 | 1,113.0 | 2,000 |
| 2025/06/23 | 1,095.0 | 1,110.0 | 1,090.0 | 1,101.0 | 1,101.0 | 3,000 |
| 2025/06/20 | 1,098.0 | 1,105.0 | 1,096.0 | 1,105.0 | 1,105.0 | 2,400 |
| 2025/06/19 | 1,110.0 | 1,110.0 | 1,105.0 | 1,107.0 | 1,107.0 | 1,500 |
| 2025/06/18 | 1,092.0 | 1,120.0 | 1,091.0 | 1,120.0 | 1,120.0 | 4,300 |
| 2025/06/17 | 1,092.0 | 1,103.0 | 1,091.0 | 1,095.0 | 1,095.0 | 4,200 |
| 2025/06/16 | 1,091.0 | 1,108.0 | 1,091.0 | 1,095.0 | 1,095.0 | 1,200 |
| 2025/06/13 | 1,112.0 | 1,112.0 | 1,090.0 | 1,091.0 | 1,091.0 | 7,300 |
| 2025/06/12 | 1,083.0 | 1,162.0 | 1,075.0 | 1,108.0 | 1,108.0 | 26,500 |
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。
