KabuInsight

クレオ

9698
スタンダード/情報･通信業/CREO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,200.01,225.01,200.01,216.0+9.0+0.75%4,900
2026-03-121,210.01,214.01,204.01,207.0-7.0-0.58%3,300
2026-03-111,221.01,226.01,212.01,214.0-7.0-0.57%2,200
2026-03-101,198.01,227.01,198.01,221.0+23.0+1.92%12,200
2026-03-091,197.01,205.01,170.01,198.0+2.0+0.17%13,100
2026-03-061,178.01,202.01,178.01,196.0+6.0+0.50%4,900
2026-03-051,199.01,199.01,187.01,190.0+11.0+0.93%2,800
2026-03-041,194.01,194.01,163.01,179.0-20.0-1.67%9,500
2026-03-031,202.01,202.01,196.01,199.0-2.0-0.17%13,400
2026-03-021,208.01,212.01,199.01,201.0-7.0-0.58%15,900
2026-02-271,214.01,214.01,197.01,208.0-3.0-0.25%24,700
2026-02-261,210.01,211.01,200.01,211.0+9.0+0.75%14,300
2026-02-251,209.01,213.01,200.01,202.0-6.0-0.50%12,500
2026-02-241,207.01,208.01,199.01,208.00.00.00%12,400
2026-02-201,208.01,208.01,203.01,208.00.00.00%6,600
2026-02-191,209.01,210.01,201.01,208.0-1.0-0.08%3,600
2026-02-181,200.01,209.01,200.01,209.0+9.0+0.75%3,700
2026-02-171,200.01,200.01,195.01,200.0-3.0-0.25%3,800
2026-02-161,203.01,210.01,191.01,203.0-11.0-0.91%15,000
2026-02-131,232.01,232.01,210.01,214.0-11.0-0.90%9,800
2026-02-121,236.01,236.01,210.01,225.0-11.0-0.89%19,900
2026-02-101,238.01,243.01,232.01,236.0-1.0-0.08%4,100
2026-02-091,242.01,243.01,228.01,237.00.00.00%7,900
2026-02-061,234.01,238.01,227.01,237.0+3.0+0.24%5,700
2026-02-051,235.01,242.01,226.01,234.0-1.0-0.08%2,500
2026-02-041,230.01,245.01,226.01,235.0+3.0+0.24%4,400
2026-02-031,234.01,238.01,232.01,232.0+2.0+0.16%1,100
2026-02-021,251.01,251.01,225.01,230.0-8.0-0.65%7,100
2026-01-301,244.01,244.01,238.01,238.0-7.0-0.56%4,900
2026-01-291,224.01,245.01,208.01,245.0-42.0-3.26%23,600
2026-01-281,284.01,293.01,226.01,287.0-2.0-0.16%10,800
2026-01-271,282.01,292.01,282.01,289.00.00.00%1,400
2026-01-261,282.01,290.01,281.01,289.0+7.0+0.55%700
2026-01-231,295.01,295.01,277.01,282.0-7.0-0.54%4,800
2026-01-221,294.01,294.01,285.01,289.0-7.0-0.54%3,000
2026-01-211,285.01,296.01,250.01,296.0+11.0+0.86%7,900
2026-01-201,289.01,297.01,280.01,285.0+3.0+0.23%4,500
2026-01-191,275.01,282.01,275.01,282.0+10.0+0.79%5,400
2026-01-161,268.01,272.01,268.01,272.0+4.0+0.32%2,100
2026-01-151,263.01,269.01,262.01,268.0+6.0+0.48%1,400
2026-01-141,261.01,269.01,261.01,262.00.00.00%900
2026-01-131,266.01,270.01,260.01,262.0+2.0+0.16%4,500
2026-01-091,260.01,260.01,254.01,260.0+1.0+0.08%3,300
2026-01-081,258.01,259.01,246.01,259.0+1.0+0.08%7,100
2026-01-071,247.01,258.01,247.01,258.0+13.0+1.04%2,400
2026-01-061,240.01,245.01,238.01,245.0+2.0+0.16%6,700
2026-01-051,253.01,257.01,243.01,243.0-10.0-0.80%6,000
2025-12-301,240.01,253.01,240.01,253.0+6.0+0.48%6,300
2025-12-291,229.01,247.01,226.01,247.0+23.0+1.88%6,500
2025-12-261,228.01,228.01,221.01,224.0+4.0+0.33%6,000
2025-12-251,217.01,221.01,206.01,220.0+11.0+0.91%6,000
2025-12-241,207.01,216.01,205.01,209.0+6.0+0.50%4,900
2025-12-231,209.01,209.01,202.01,203.0-5.0-0.41%1,300
2025-12-221,206.01,208.01,202.01,208.0-1.0-0.08%900
2025-12-191,202.01,209.01,198.01,209.0+8.0+0.67%3,000
2025-12-181,204.01,204.01,195.01,201.0-1.0-0.08%2,100
2025-12-171,198.01,202.01,196.01,202.00.00.00%4,800
2025-12-161,200.01,211.01,199.01,202.0-3.0-0.25%5,000
2025-12-151,205.01,210.01,197.01,205.0+3.0+0.25%5,200
2025-12-121,203.01,203.01,193.01,202.0+11.0+0.92%4,400
2025-12-111,195.01,203.01,187.01,191.0+1.0+0.08%3,200
2025-12-101,180.01,196.01,180.01,190.0-7.0-0.58%5,100
2025-12-091,191.01,200.01,191.01,197.0+11.0+0.93%2,800
2025-12-081,201.01,201.01,186.01,186.0-6.0-0.50%2,300
2025-12-051,204.01,204.01,187.01,192.0-13.0-1.08%2,800
2025-12-041,201.01,205.01,186.01,205.0+4.0+0.33%2,700
2025-12-031,210.01,210.01,200.01,201.0-5.0-0.41%3,800
2025-12-021,195.01,206.01,195.01,206.0+11.0+0.92%7,100
2025-12-011,186.01,195.01,179.01,195.0+10.0+0.84%5,500
2025-11-281,180.01,185.01,180.01,185.0+7.0+0.59%3,900
2025-11-271,176.01,178.01,170.01,178.0-5.0-0.42%4,000
2025-11-261,180.01,183.01,170.01,183.0+6.0+0.51%4,100
2025-11-251,179.01,180.01,173.01,177.0-1.0-0.08%4,200
2025-11-211,171.01,178.01,165.01,178.0+10.0+0.86%3,600
2025-11-201,170.01,172.01,164.01,168.0+5.0+0.43%2,400
2025-11-191,153.01,170.01,153.01,163.00.00.00%7,000
2025-11-181,178.01,178.01,162.01,163.0-11.0-0.94%8,000
2025-11-171,176.01,180.01,174.01,174.0-6.0-0.51%2,600
2025-11-141,176.01,180.01,169.01,180.00.00.00%8,100
2025-11-131,175.01,180.01,173.01,180.00.00.00%2,700
2025-11-121,175.01,180.01,172.01,180.0+5.0+0.43%5,000
2025-11-111,177.01,179.01,174.01,175.0-2.0-0.17%6,100
2025-11-101,175.01,183.01,175.01,177.0-3.0-0.25%3,900
2025-11-071,183.01,183.01,171.01,180.0-3.0-0.25%4,400
2025-11-061,175.01,183.01,172.01,183.0+10.0+0.85%5,500
2025-11-051,176.01,179.01,165.01,173.0-11.0-0.93%6,500
2025-11-041,195.01,195.01,174.01,184.0+6.0+0.51%9,500
2025-10-311,210.01,210.01,171.01,178.0-17.0-1.42%21,600
2025-10-301,181.01,195.01,180.01,195.0+21.0+1.79%13,000
2025-10-291,166.01,175.01,166.01,174.0+10.0+0.86%2,900
2025-10-281,167.01,174.01,162.01,164.0-9.0-0.77%13,100
2025-10-271,168.01,177.01,168.01,173.0+3.0+0.26%4,100
2025-10-241,170.01,177.01,166.01,170.0-10.0-0.85%11,100
2025-10-231,177.01,180.01,165.01,180.0+10.0+0.85%6,600
2025-10-221,171.01,172.01,163.01,170.0-1.0-0.09%8,500
2025-10-211,176.01,180.01,171.01,171.0-5.0-0.43%5,000
2025-10-201,143.01,176.01,143.01,176.0+5.0+0.43%5,700
2025-10-171,183.01,183.01,162.01,171.0-7.0-0.59%1,700
2025-10-161,178.01,178.01,172.01,178.0+6.0+0.51%1,400
2025-10-151,174.01,184.01,163.01,172.0+4.0+0.34%4,100
2025-10-141,165.01,180.01,151.01,168.0-2.0-0.17%11,900
2025-10-101,180.01,180.01,170.01,170.00.00.00%2,400
2025-10-091,170.01,175.01,170.01,170.0-3.0-0.26%6,500
2025-10-081,169.01,173.01,166.01,173.0+3.0+0.26%800
2025-10-071,164.01,172.01,164.01,170.0+6.0+0.52%5,700
2025-10-061,179.01,179.01,164.01,164.0-1.0-0.09%1,300
2025-10-031,160.01,170.01,159.01,165.0-5.0-0.43%900
2025-10-021,172.01,175.01,158.01,170.00.00.00%3,700
2025-10-011,171.01,174.01,165.01,170.0-1.0-0.09%3,400
2025-09-301,189.01,190.01,169.01,171.0-11.0-0.93%6,600
2025-09-291,185.01,185.01,170.01,182.0-8.0-0.67%6,000
2025-09-261,172.01,190.01,172.01,190.0+4.0+0.34%1,800
2025-09-251,189.01,189.01,177.01,186.00.00.00%6,800
2025-09-241,180.01,186.01,180.01,186.0+10.0+0.85%4,700
2025-09-221,180.01,183.01,175.01,176.0+2.0+0.17%5,000
2025-09-191,180.01,180.01,170.01,174.0-5.0-0.42%1,400
2025-09-181,177.01,180.01,176.01,179.0+6.0+0.51%7,500
2025-09-171,173.01,173.01,170.01,173.00.00.00%1,700
2025-09-161,164.01,173.01,164.01,173.0+4.0+0.34%9,200
2025-09-121,177.01,177.01,166.01,169.0——2,100

直近120営業日分を表示