1,121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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 1,280.0 | 1,312.0 | 1,280.0 | 1,302.0 | 1,302.0 | 32,800 |
| 2020/06/24 | 1,275.0 | 1,317.0 | 1,266.0 | 1,302.0 | 1,302.0 | 52,700 |
| 2020/06/23 | 1,267.0 | 1,274.0 | 1,245.0 | 1,271.0 | 1,271.0 | 29,600 |
| 2020/06/22 | 1,229.0 | 1,266.0 | 1,215.0 | 1,248.0 | 1,248.0 | 33,100 |
| 2020/06/19 | 1,244.0 | 1,256.0 | 1,223.0 | 1,247.0 | 1,247.0 | 24,900 |
| 2020/06/18 | 1,250.0 | 1,257.0 | 1,227.0 | 1,242.0 | 1,242.0 | 22,600 |
| 2020/06/17 | 1,191.0 | 1,239.0 | 1,191.0 | 1,239.0 | 1,239.0 | 20,800 |
| 2020/06/16 | 1,185.0 | 1,218.0 | 1,169.0 | 1,202.0 | 1,202.0 | 52,700 |
| 2020/06/15 | 1,221.0 | 1,221.0 | 1,155.0 | 1,159.0 | 1,159.0 | 75,700 |
| 2020/06/12 | 1,199.0 | 1,214.0 | 1,151.0 | 1,207.0 | 1,207.0 | 69,000 |
| 2020/06/11 | 1,268.0 | 1,282.0 | 1,240.0 | 1,247.0 | 1,247.0 | 48,700 |
| 2020/06/10 | 1,268.0 | 1,300.0 | 1,265.0 | 1,271.0 | 1,271.0 | 57,400 |
| 2020/06/09 | 1,297.0 | 1,304.0 | 1,258.0 | 1,285.0 | 1,285.0 | 27,400 |
| 2020/06/08 | 1,289.0 | 1,326.0 | 1,282.0 | 1,294.0 | 1,294.0 | 62,500 |
| 2020/06/05 | 1,253.0 | 1,264.0 | 1,231.0 | 1,263.0 | 1,263.0 | 35,000 |
| 2020/06/04 | 1,315.0 | 1,321.0 | 1,250.0 | 1,265.0 | 1,265.0 | 55,100 |
| 2020/06/03 | 1,324.0 | 1,324.0 | 1,287.0 | 1,307.0 | 1,307.0 | 84,900 |
| 2020/06/02 | 1,330.0 | 1,331.0 | 1,299.0 | 1,310.0 | 1,310.0 | 57,200 |
| 2020/06/01 | 1,333.0 | 1,349.0 | 1,327.0 | 1,331.0 | 1,331.0 | 35,700 |
| 2020/05/29 | 1,321.0 | 1,348.0 | 1,321.0 | 1,346.0 | 1,346.0 | 17,400 |
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。
