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
2016/12/30 1,496 1,519 1,491 1,509 27,200
2016/12/29 1,510 1,510 1,495 1,501 14,700
2016/12/28 1,517 1,522 1,500 1,512 16,200
2016/12/27 1,531 1,531 1,490 1,503 33,700
2016/12/26 1,573 1,573 1,524 1,533 18,400
2016/12/22 1,546 1,551 1,526 1,540 9,500
2016/12/21 1,600 1,600 1,546 1,550 30,500
2016/12/20 1,530 1,589 1,516 1,574 42,400
2016/12/19 1,490 1,505 1,490 1,502 13,900
2016/12/16 1,498 1,498 1,481 1,486 18,500
2016/12/15 1,488 1,494 1,476 1,490 26,100
2016/12/14 1,490 1,496 1,484 1,488 14,200
2016/12/13 1,501 1,502 1,480 1,490 22,800
2016/12/12 1,560 1,560 1,484 1,501 52,000
2016/12/09 1,478 1,512 1,471 1,504 21,400
2016/12/08 1,538 1,538 1,476 1,494 22,600
2016/12/07 1,527 1,531 1,504 1,507 18,300
2016/12/06 1,545 1,545 1,501 1,532 26,200
2016/12/05 1,560 1,560 1,521 1,550 13,200
2016/12/02 1,572 1,585 1,550 1,569 17,600
2016/12/01 1,570 1,606 1,560 1,572 32,700
2016/11/30 1,497 1,549 1,483 1,536 38,200
2016/11/29 1,541 1,541 1,481 1,483 52,600
2016/11/28 1,567 1,567 1,530 1,545 12,500
2016/11/25 1,550 1,550 1,522 1,527 10,300
2016/11/24 1,576 1,576 1,535 1,548 9,400
2016/11/22 1,551 1,556 1,534 1,536 11,200
2016/11/21 1,578 1,590 1,545 1,549 12,600
2016/11/18 1,550 1,566 1,527 1,527 7,000
2016/11/17 1,505 1,550 1,494 1,531 20,100
2016/11/16 1,575 1,575 1,508 1,524 27,900
2016/11/15 1,597 1,597 1,528 1,547 13,800
2016/11/14 1,564 1,595 1,542 1,581 17,900
2016/11/11 1,594 1,594 1,505 1,544 18,300
2016/11/10 1,586 1,613 1,531 1,547 13,300
2016/11/09 1,560 1,640 1,454 1,506 29,500
2016/11/08 1,616 1,634 1,537 1,555 28,700
2016/11/07 1,630 1,636 1,566 1,636 30,500
2016/11/04 1,600 1,619 1,567 1,572 25,300
2016/11/02 1,603 1,626 1,531 1,563 48,400
2016/11/01 1,648 1,658 1,601 1,639 34,000
2016/10/31 1,684 1,691 1,641 1,645 24,500
2016/10/28 1,741 1,741 1,658 1,710 27,700
2016/10/27 1,799 1,799 1,658 1,701 37,900
2016/10/27 1 -> 2.00 分割
2016/10/26 3,600 3,610 3,580 3,600 12,100
2016/10/25 3,550 3,630 3,550 3,590 17,100
2016/10/24 3,590 3,595 3,540 3,565 8,700
2016/10/21 3,545 3,620 3,540 3,590 15,200
2016/10/20 3,535 3,625 3,535 3,595 8,100
2016/10/19 3,580 3,605 3,535 3,565 8,400
2016/10/18 3,660 3,680 3,550 3,570 16,100
2016/10/17 3,420 3,665 3,420 3,640 32,800
2016/10/14 3,435 3,465 3,365 3,455 51,500
2016/10/13 3,425 3,465 3,410 3,445 18,100
2016/10/12 3,415 3,455 3,380 3,425 26,800
2016/10/11 3,400 3,455 3,285 3,415 34,300
2016/10/07 3,360 3,425 3,310 3,320 31,000
2016/10/06 3,500 3,560 3,340 3,355 46,400
2016/10/05 3,630 3,650 3,330 3,495 49,600
2016/10/04 3,620 3,700 3,570 3,675 49,400
2016/10/03 3,430 3,690 3,425 3,690 67,400
2016/09/30 3,480 3,495 3,410 3,455 35,100
2016/09/29 3,455 3,500 3,455 3,485 11,200
2016/09/28 3,445 3,500 3,415 3,500 36,400
2016/09/27 3,350 3,485 3,265 3,475 62,300
2016/09/26 3,325 3,470 3,250 3,410 36,200
2016/09/23 3,110 3,305 3,110 3,305 31,300
2016/09/21 3,160 3,170 3,080 3,160 11,700
2016/09/20 3,155 3,200 3,060 3,180 19,800
2016/09/16 3,280 3,290 3,060 3,180 33,100
2016/09/15 2,885 3,240 2,845 3,210 41,100
2016/09/14 2,937 2,943 2,820 2,935 41,100
2016/09/13 2,760 2,940 2,760 2,932 101,000
2016/09/12 2,620 2,722 2,620 2,722 12,200
2016/09/09 2,684 2,684 2,602 2,643 9,100
2016/09/08 2,694 2,694 2,602 2,634 7,300
2016/09/07 2,659 2,724 2,581 2,707 11,600
2016/09/06 2,649 2,720 2,649 2,717 9,700
2016/09/05 2,531 2,640 2,531 2,631 10,800
2016/09/02 2,543 2,543 2,511 2,523 5,600
2016/09/01 2,526 2,574 2,521 2,544 17,400
2016/08/31 2,393 2,436 2,375 2,426 7,800
2016/08/30 2,434 2,438 2,393 2,408 9,300
2016/08/29 2,376 2,440 2,376 2,414 12,500
2016/08/26 2,401 2,440 2,375 2,412 12,900
2016/08/25 2,360 2,370 2,345 2,370 2,000
2016/08/24 2,390 2,400 2,321 2,363 4,300
2016/08/23 2,380 2,400 2,350 2,379 10,200
2016/08/22 2,278 2,387 2,278 2,378 10,800
2016/08/19 2,268 2,289 2,264 2,284 5,000
2016/08/18 2,294 2,294 2,255 2,268 16,000
2016/08/17 2,256 2,275 2,250 2,265 17,700
2016/08/16 2,255 2,263 2,241 2,256 12,400
2016/08/15 2,225 2,274 2,225 2,250 16,500
2016/08/12 2,226 2,241 2,224 2,235 7,700
2016/08/10 2,227 2,250 2,217 2,224 10,300
2016/08/09 2,219 2,245 2,206 2,232 8,600
2016/08/08 2,250 2,288 2,227 2,265 22,300
2016/08/05 2,240 2,251 2,231 2,243 8,200
2016/08/04 2,232 2,248 2,211 2,228 16,400
2016/08/03 2,269 2,274 2,249 2,262 14,300
2016/08/02 2,275 2,300 2,264 2,285 13,800
2016/08/01 2,350 2,351 2,294 2,302 36,300
2016/07/29 2,385 2,396 2,360 2,382 12,500
2016/07/28 2,384 2,384 2,301 2,365 13,700
2016/07/27 2,380 2,400 2,331 2,359 33,900
2016/07/26 2,446 2,446 2,390 2,404 19,200
2016/07/25 2,532 2,532 2,400 2,419 19,400
2016/07/22 2,420 2,460 2,417 2,432 18,900
2016/07/21 2,423 2,500 2,410 2,489 13,900
2016/07/20 2,423 2,433 2,410 2,420 13,300
2016/07/19 2,460 2,520 2,440 2,473 24,600
2016/07/15 2,482 2,490 2,395 2,410 24,200
2016/07/14 2,522 2,534 2,494 2,494 12,200
2016/07/13 2,650 2,650 2,497 2,519 29,000
2016/07/12 2,558 2,594 2,558 2,587 15,300
2016/07/11 2,554 2,590 2,523 2,566 23,500
2016/07/08 2,548 2,594 2,544 2,549 39,000
2016/07/07 2,660 2,660 2,510 2,598 46,100
2016/07/06 2,730 2,738 2,659 2,669 56,000
2016/07/05 2,760 2,767 2,721 2,743 27,200
2016/07/04 2,732 2,770 2,730 2,756 22,300
2016/07/01 2,800 2,825 2,722 2,774 47,800
2016/06/30 2,991 2,991 2,790 2,794 122,200
2016/06/29 2,950 2,957 2,680 2,691 151,200
2016/06/28 2,830 2,889 2,665 2,868 51,900
2016/06/27 2,664 2,880 2,664 2,780 26,200
2016/06/24 2,919 2,943 2,621 2,694 51,600
2016/06/23 2,900 2,919 2,830 2,885 33,000
2016/06/22 2,840 2,840 2,810 2,817 14,000
2016/06/21 2,782 2,845 2,721 2,814 11,700
2016/06/20 2,850 2,887 2,792 2,808 38,200
2016/06/17 2,674 2,822 2,674 2,790 25,200
2016/06/16 2,653 2,690 2,650 2,674 14,000
2016/06/15 2,660 2,701 2,651 2,652 16,300
2016/06/14 2,681 2,723 2,660 2,710 26,400
2016/06/13 2,720 2,793 2,704 2,708 31,500
2016/06/10 2,744 2,825 2,744 2,794 26,600
2016/06/09 2,743 2,743 2,720 2,720 11,600
2016/06/08 2,744 2,749 2,720 2,720 6,400
2016/06/07 2,720 2,745 2,720 2,736 5,600
2016/06/06 2,700 2,745 2,700 2,715 11,600
2016/06/03 2,720 2,750 2,706 2,740 18,600
2016/06/02 2,681 2,725 2,669 2,675 21,300
2016/06/01 2,654 2,654 2,636 2,640 14,200
2016/05/31 2,659 2,659 2,625 2,636 5,700
2016/05/30 2,600 2,660 2,585 2,644 13,500
2016/05/27 2,600 2,600 2,537 2,571 12,200
2016/05/26 2,590 2,600 2,567 2,586 6,700
2016/05/25 2,637 2,637 2,554 2,579 12,000
2016/05/24 2,613 2,638 2,610 2,637 11,300
2016/05/23 2,680 2,680 2,604 2,639 12,000
2016/05/20 2,590 2,688 2,577 2,670 24,500
2016/05/19 2,600 2,630 2,585 2,618 5,700
2016/05/18 2,679 2,679 2,545 2,600 28,100
2016/05/17 2,733 2,760 2,652 2,684 37,700
2016/05/16 2,705 2,784 2,660 2,756 79,800
2016/05/13 2,630 2,680 2,612 2,655 6,100
2016/05/12 2,616 2,633 2,600 2,610 5,900
2016/05/11 2,696 2,720 2,640 2,666 17,300
2016/05/10 2,615 2,691 2,585 2,675 12,800
2016/05/09 2,530 2,629 2,529 2,619 15,000
2016/05/06 2,530 2,534 2,510 2,530 10,000
2016/05/02 2,416 2,530 2,416 2,490 9,100
2016/04/28 2,440 2,550 2,426 2,461 21,300
2016/04/27 2,424 2,468 2,399 2,450 7,100
2016/04/26 2,549 2,549 2,380 2,424 44,700
2016/04/25 2,616 2,679 2,603 2,605 6,400
2016/04/22 2,591 2,720 2,590 2,655 21,700
2016/04/21 2,683 2,683 2,635 2,641 8,300
2016/04/20 2,650 2,693 2,650 2,675 10,400
2016/04/19 2,624 2,626 2,600 2,605 13,000
2016/04/18 2,614 2,637 2,580 2,580 25,400
2016/04/15 2,705 2,742 2,700 2,740 26,500
2016/04/14 2,730 2,780 2,663 2,770 33,800
2016/04/13 2,609 2,760 2,609 2,750 30,300
2016/04/12 2,585 2,600 2,563 2,600 13,000
2016/04/11 2,440 2,601 2,440 2,600 29,300
2016/04/08 2,418 2,438 2,353 2,437 11,500
2016/04/07 2,395 2,488 2,390 2,419 20,100
2016/04/06 2,351 2,379 2,351 2,374 6,900
2016/04/05 2,480 2,480 2,390 2,390 15,800
2016/04/04 2,410 2,475 2,366 2,460 28,700
2016/04/01 2,484 2,484 2,350 2,397 20,500
2016/03/31 2,461 2,485 2,460 2,484 7,900
2016/03/30 2,443 2,488 2,443 2,488 8,600
2016/03/29 2,410 2,490 2,410 2,479 8,700
2016/03/28 2,493 2,493 2,436 2,437 7,600
2016/03/25 2,430 2,449 2,413 2,443 3,900
2016/03/24 2,458 2,488 2,430 2,430 12,000
2016/03/23 2,425 2,478 2,400 2,475 17,800
2016/03/22 2,370 2,440 2,357 2,394 10,900
2016/03/18 2,350 2,396 2,350 2,351 9,500
2016/03/17 2,348 2,455 2,343 2,400 20,000
2016/03/16 2,303 2,346 2,285 2,300 7,100
2016/03/15 2,309 2,370 2,265 2,265 20,300
2016/03/14 2,241 2,280 2,227 2,280 20,300
2016/03/11 2,171 2,185 2,130 2,185 5,100
2016/03/10 2,110 2,198 2,106 2,171 15,200
2016/03/09 2,153 2,156 2,102 2,102 9,800
2016/03/08 2,100 2,180 2,069 2,161 15,300
2016/03/07 2,100 2,111 2,095 2,110 6,800
2016/03/04 2,100 2,100 2,055 2,100 7,900
2016/03/03 2,101 2,105 2,095 2,098 9,200
2016/03/02 2,125 2,129 2,091 2,100 4,000
2016/03/01 2,085 2,102 2,071 2,085 5,300
2016/02/29 2,100 2,124 2,078 2,104 3,200
2016/02/26 2,131 2,131 2,060 2,083 4,000
2016/02/25 2,020 2,088 2,020 2,075 2,400
2016/02/24 2,100 2,100 2,045 2,050 1,200
2016/02/23 2,084 2,095 2,034 2,050 1,100
2016/02/22 2,010 2,050 1,994 2,050 2,500
2016/02/19 2,050 2,050 1,996 2,050 900
2016/02/18 2,080 2,109 2,032 2,032 2,900
2016/02/17 2,040 2,057 2,040 2,057 600
2016/02/16 2,000 2,040 1,965 2,040 1,500
2016/02/15 1,909 1,969 1,900 1,937 10,100
2016/02/12 1,870 1,907 1,860 1,862 10,400
2016/02/10 2,091 2,091 2,000 2,000 6,600
2016/02/09 2,111 2,111 2,005 2,051 11,600
2016/02/08 2,100 2,150 2,100 2,123 3,000
2016/02/05 2,124 2,190 2,117 2,150 1,700
2016/02/04 2,150 2,200 2,110 2,174 3,700
2016/02/03 2,155 2,201 2,155 2,200 2,500
2016/02/02 2,252 2,297 2,250 2,271 8,900
2016/02/01 2,283 2,324 2,233 2,297 8,400
2016/01/29 2,130 2,205 2,130 2,205 6,900
2016/01/28 2,145 2,159 2,126 2,152 4,300
2016/01/27 2,063 2,148 2,063 2,098 2,600
2016/01/26 2,087 2,098 2,080 2,080 4,300
2016/01/25 2,083 2,150 2,083 2,111 3,600
2016/01/22 2,015 2,149 2,015 2,068 4,100
2016/01/21 2,034 2,037 2,010 2,012 9,800
2016/01/20 2,153 2,153 2,034 2,034 11,800
2016/01/19 2,026 2,098 2,026 2,098 4,500
2016/01/18 2,050 2,050 2,001 2,025 13,400
2016/01/15 2,105 2,131 2,085 2,100 8,100
2016/01/14 2,100 2,104 2,075 2,095 16,600
2016/01/13 2,101 2,156 2,101 2,140 5,400
2016/01/12 2,140 2,143 2,024 2,081 22,600
2016/01/08 2,220 2,240 2,210 2,217 5,700
2016/01/07 2,280 2,289 2,242 2,250 6,000
2016/01/06 2,299 2,299 2,268 2,280 2,700
2016/01/05 2,300 2,300 2,267 2,287 2,100
2016/01/04 2,296 2,325 2,277 2,277 6,600

このページの先頭へ