クリテオの株価時系列・推移
- 52週高値
- 25.29（2026/7/6）
- 52週安値
- 15.58（2026/5/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 16.47 | 16.53 | 16.25 | 16.28 | 285,798 | 16.28 |
| 2026/9/24 | 16.55 | 16.62 | 16.24 | 16.56 | 226,730 | 16.56 |
| 2026/9/23 | 16.78 | 16.80 | 16.23 | 16.55 | 263,560 | 16.55 |
| 2026/9/22 | 16.91 | 16.92 | 16.69 | 16.85 | 190,851 | 16.85 |
| 2026/9/21 | 16.96 | 16.96 | 16.29 | 16.80 | 139,949 | 16.80 |
| 2026/9/18 | 16.97 | 16.97 | 16.57 | 16.70 | 338,654 | 16.70 |
| 2026/9/17 | 17.13 | 17.29 | 16.77 | 16.90 | 223,021 | 16.90 |
| 2026/9/16 | 17.01 | 17.30 | 16.97 | 17.10 | 145,658 | 17.10 |
| 2026/9/15 | 17.25 | 17.28 | 17.01 | 17.09 | 354,392 | 17.09 |
| 2026/9/14 | 17.56 | 17.68 | 17.21 | 17.32 | 151,295 | 17.32 |
| 2026/9/11 | 17.37 | 17.69 | 17.27 | 17.44 | 145,315 | 17.44 |
| 2026/9/10 | 17.49 | 17.60 | 17.28 | 17.37 | 258,203 | 17.37 |
| 2026/9/9 | 17.56 | 17.83 | 17.16 | 17.44 | 377,833 | 17.44 |
| 2026/9/8 | 18.14 | 18.25 | 17.44 | 17.74 | 279,882 | 17.74 |
| 2026/9/4 | 18.11 | 18.11 | 17.58 | 17.62 | 90,645 | 17.62 |
| 2026/9/3 | 18.42 | 18.48 | 17.91 | 18.17 | 182,376 | 18.17 |
| 2026/9/2 | 17.43 | 18.34 | 17.38 | 18.30 | 257,151 | 18.30 |
| 2026/9/1 | 17.45 | 17.73 | 17.20 | 17.41 | 159,772 | 17.41 |
| 2026/8/31 | 17.72 | 17.92 | 17.46 | 17.65 | 199,293 | 17.65 |
| 2026/8/28 | 17.15 | 17.70 | 17.15 | 17.46 | 123,271 | 17.46 |
1〜20/249件
