日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シーアールイー(3458)の株価時系列情報

シーアールイー(3458)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,275 2,299 2,265 2,294 6,300
2015/12/29 2,257 2,295 2,257 2,272 2,800
2015/12/28 2,280 2,298 2,250 2,275 3,700
2015/12/25 2,225 2,230 2,156 2,180 59,200
2015/12/24 2,260 2,300 2,234 2,247 50,700
2015/12/22 2,332 2,335 2,260 2,279 35,500
2015/12/21 2,359 2,385 2,337 2,337 8,000
2015/12/18 2,403 2,429 2,385 2,397 7,800
2015/12/17 2,431 2,449 2,430 2,430 6,100
2015/12/16 2,420 2,436 2,410 2,424 5,100
2015/12/15 2,364 2,490 2,364 2,415 17,300
2015/12/14 2,332 2,427 2,332 2,414 8,900
2015/12/11 2,440 2,445 2,400 2,428 9,800
2015/12/10 2,430 2,444 2,418 2,425 5,600
2015/12/09 2,424 2,448 2,415 2,426 21,400
2015/12/08 2,462 2,464 2,430 2,452 5,100
2015/12/07 2,475 2,480 2,464 2,464 4,200
2015/12/04 2,453 2,477 2,453 2,475 6,700
2015/12/03 2,460 2,483 2,460 2,465 7,100
2015/12/02 2,500 2,519 2,475 2,492 11,100
2015/12/01 2,473 2,515 2,473 2,500 16,100
2015/11/30 2,475 2,515 2,471 2,472 6,700
2015/11/27 2,490 2,500 2,451 2,470 11,100
2015/11/26 2,469 2,480 2,465 2,470 8,300
2015/11/25 2,480 2,486 2,470 2,470 2,300
2015/11/24 2,480 2,524 2,470 2,470 11,800
2015/11/20 2,462 2,475 2,462 2,475 6,500
2015/11/19 2,467 2,483 2,467 2,480 8,700
2015/11/18 2,488 2,488 2,462 2,467 4,900
2015/11/17 2,499 2,510 2,462 2,462 8,500
2015/11/16 2,480 2,480 2,452 2,460 5,700
2015/11/13 2,500 2,500 2,425 2,488 9,700
2015/11/12 2,546 2,569 2,481 2,481 14,500
2015/11/11 2,511 2,589 2,501 2,570 14,100
2015/11/10 2,460 2,534 2,451 2,534 15,600
2015/11/09 2,410 2,500 2,405 2,495 19,800
2015/11/06 2,380 2,397 2,356 2,394 10,200
2015/11/05 2,360 2,397 2,336 2,397 15,500
2015/11/04 2,345 2,366 2,332 2,352 13,600
2015/11/02 2,305 2,322 2,305 2,322 11,600
2015/10/30 2,300 2,326 2,293 2,304 69,400
2015/10/29 2,438 2,438 2,355 2,355 13,000
2015/10/28 2,455 2,455 2,420 2,449 5,100
2015/10/27 2,400 2,410 2,371 2,400 5,000
2015/10/26 2,389 2,419 2,389 2,412 11,700
2015/10/23 2,324 2,385 2,324 2,355 2,400
2015/10/22 2,343 2,343 2,324 2,324 2,600
2015/10/21 2,345 2,345 2,318 2,343 1,900
2015/10/20 2,400 2,400 2,317 2,345 2,400
2015/10/19 2,429 2,429 2,360 2,386 2,200
2015/10/16 2,401 2,430 2,388 2,429 6,600
2015/10/15 2,469 2,469 2,420 2,423 1,200
2015/10/14 2,454 2,469 2,440 2,444 5,300
2015/10/13 2,490 2,496 2,425 2,454 6,200
2015/10/09 2,425 2,447 2,420 2,445 3,200
2015/10/08 2,400 2,461 2,390 2,420 7,100
2015/10/07 2,385 2,399 2,385 2,391 1,700
2015/10/06 2,400 2,420 2,373 2,385 5,400
2015/10/05 2,298 2,380 2,291 2,358 5,500
2015/10/02 2,300 2,300 2,292 2,298 1,900
2015/10/01 2,300 2,300 2,280 2,300 7,800
2015/09/30 2,300 2,300 2,260 2,280 5,600
2015/09/29 2,310 2,310 2,258 2,285 4,500
2015/09/28 2,480 2,480 2,350 2,353 10,400
2015/09/25 2,194 2,230 2,190 2,230 3,200
2015/09/24 2,194 2,196 2,176 2,176 3,500
2015/09/18 2,190 2,190 2,185 2,185 800
2015/09/17 2,199 2,199 2,180 2,186 4,500
2015/09/16 2,190 2,190 2,150 2,158 6,200
2015/09/15 2,140 2,151 2,100 2,143 12,400
2015/09/14 2,180 2,180 2,140 2,160 6,200
2015/09/11 2,165 2,212 2,061 2,177 26,100
2015/09/10 2,347 2,347 2,251 2,315 9,400
2015/09/09 2,210 2,320 2,210 2,247 6,400
2015/09/08 2,320 2,320 2,182 2,190 3,200
2015/09/07 2,224 2,270 2,116 2,270 6,100
2015/09/04 2,320 2,320 2,197 2,240 6,200
2015/09/03 2,305 2,323 2,285 2,285 4,700
2015/09/02 2,326 2,358 2,307 2,328 3,500
2015/09/01 2,380 2,419 2,280 2,326 2,800
2015/08/31 2,401 2,435 2,380 2,385 4,600
2015/08/28 2,498 2,498 2,351 2,436 7,800
2015/08/27 2,332 2,415 2,330 2,366 6,000
2015/08/26 2,219 2,349 2,186 2,332 8,600
2015/08/25 2,100 2,336 1,950 2,169 38,900
2015/08/24 2,536 2,569 2,350 2,400 19,700
2015/08/21 2,611 2,697 2,600 2,647 12,900
2015/08/20 2,760 2,792 2,730 2,741 9,600
2015/08/19 2,820 2,830 2,749 2,799 18,200
2015/08/18 2,831 2,860 2,823 2,842 9,100
2015/08/17 2,892 2,927 2,855 2,860 15,800
2015/08/14 2,900 2,942 2,890 2,890 8,600
2015/08/13 2,882 2,935 2,880 2,935 3,200
2015/08/12 2,902 2,910 2,885 2,900 10,800
2015/08/11 2,935 2,946 2,920 2,931 8,400
2015/08/10 2,980 3,000 2,950 2,958 13,300
2015/08/07 3,030 3,040 2,980 2,995 7,100
2015/08/06 3,030 3,040 3,005 3,030 5,300
2015/08/05 2,970 3,050 2,970 3,045 6,100
2015/08/04 2,951 2,975 2,951 2,960 10,300
2015/08/03 2,980 3,015 2,960 2,986 20,600
2015/07/31 3,000 3,030 3,000 3,020 4,400
2015/07/30 3,010 3,035 2,991 3,035 6,200
2015/07/29 3,025 3,070 3,020 3,040 5,200
2015/07/28 3,050 3,100 3,000 3,085 10,600
2015/07/27 3,070 3,090 3,000 3,000 12,600
2015/07/24 3,090 3,100 3,050 3,070 8,800
2015/07/23 3,125 3,170 3,055 3,095 11,100
2015/07/22 3,125 3,145 3,125 3,125 4,800
2015/07/21 3,220 3,245 3,155 3,180 7,000
2015/07/17 3,260 3,260 3,200 3,220 4,400
2015/07/16 3,140 3,205 3,140 3,205 5,200
2015/07/15 3,190 3,235 3,130 3,155 38,000
2015/07/14 3,065 3,180 3,065 3,160 6,800
2015/07/13 3,020 3,130 3,020 3,060 4,700
2015/07/10 3,065 3,150 2,960 3,000 12,400
2015/07/09 2,900 3,040 2,810 3,000 43,500
2015/07/08 3,220 3,230 3,085 3,090 17,700
2015/07/07 3,180 3,270 3,175 3,220 27,600
2015/07/06 3,340 3,355 3,150 3,180 18,000
2015/07/03 3,360 3,400 3,335 3,340 14,000
2015/07/02 3,420 3,440 3,385 3,390 10,800
2015/07/01 3,485 3,485 3,425 3,445 6,700
2015/06/30 3,390 3,485 3,390 3,485 8,400
2015/06/29 3,400 3,450 3,375 3,385 18,600
2015/06/26 3,580 3,580 3,465 3,465 12,700
2015/06/25 3,560 3,580 3,515 3,560 16,400
2015/06/24 3,560 3,575 3,525 3,555 13,700
2015/06/23 3,560 3,590 3,545 3,560 8,100
2015/06/22 3,540 3,585 3,535 3,555 5,800
2015/06/19 3,540 3,545 3,500 3,545 4,900
2015/06/18 3,565 3,590 3,500 3,530 7,900
2015/06/17 3,460 3,565 3,460 3,545 9,200
2015/06/16 3,480 3,490 3,425 3,490 7,700
2015/06/15 3,570 3,575 3,495 3,495 18,100
2015/06/12 3,600 3,640 3,550 3,570 17,000
2015/06/11 3,580 3,660 3,560 3,620 79,900
2015/06/10 3,465 3,545 3,455 3,520 15,500
2015/06/09 3,460 3,460 3,360 3,445 16,100
2015/06/08 3,440 3,570 3,440 3,470 9,400
2015/06/05 3,500 3,515 3,440 3,455 5,100
2015/06/04 3,555 3,555 3,460 3,515 11,700
2015/06/03 3,535 3,570 3,530 3,555 6,200
2015/06/02 3,600 3,600 3,515 3,520 7,100
2015/06/01 3,585 3,590 3,415 3,590 15,800
2015/05/29 3,505 3,560 3,505 3,560 14,200
2015/05/28 3,465 3,550 3,445 3,535 21,400
2015/05/27 3,410 3,465 3,370 3,445 7,800
2015/05/26 3,470 3,485 3,390 3,400 4,500
2015/05/25 3,385 3,470 3,380 3,470 16,100
2015/05/22 3,350 3,400 3,350 3,370 11,000
2015/05/21 3,545 3,605 3,280 3,350 30,300
2015/05/20 3,620 3,620 3,450 3,545 18,900
2015/05/19 3,630 3,660 3,605 3,620 56,800
2015/05/18 3,520 3,635 3,485 3,615 41,900
2015/05/15 3,410 3,550 3,410 3,500 52,000
2015/05/14 3,335 3,430 3,330 3,395 36,900
2015/05/13 3,330 3,330 3,280 3,300 13,800
2015/05/12 3,325 3,345 3,280 3,345 13,700
2015/05/11 3,285 3,335 3,285 3,325 14,400
2015/05/08 3,360 3,360 3,250 3,285 11,500
2015/05/07 3,320 3,395 3,300 3,350 14,900
2015/05/01 3,330 3,455 3,300 3,330 32,200
2015/04/30 3,355 3,420 3,310 3,310 40,900
2015/04/28 3,340 3,520 3,300 3,425 108,600
2015/04/27 3,290 3,350 3,260 3,300 30,100
2015/04/24 3,285 3,325 3,240 3,290 43,200
2015/04/23 3,100 3,350 3,085 3,305 156,500
2015/04/22 3,060 3,160 3,030 3,100 222,200
2015/04/21 3,355 3,425 3,155 3,200 786,500

このページの先頭へ