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
2018/12/28 1,031 1,031 1,001 1,016 16,000
2018/12/27 1,000 1,015 970 1,010 21,800
2018/12/26 938 958 925 941 18,400
2018/12/25 910 941 881 909 74,400
2018/12/21 985 988 916 970 38,400
2018/12/20 998 1,007 980 995 29,200
2018/12/19 1,000 1,001 988 998 19,200
2018/12/18 1,009 1,011 991 1,004 12,100
2018/12/17 1,029 1,029 1,007 1,013 10,500
2018/12/14 1,010 1,018 1,003 1,011 15,100
2018/12/13 1,015 1,017 1,000 1,013 12,600
2018/12/12 1,006 1,017 1,002 1,011 9,800
2018/12/11 1,020 1,020 995 1,001 21,300
2018/12/10 1,000 1,033 996 1,010 38,000
2018/12/07 1,007 1,008 988 1,008 14,500
2018/12/06 993 1,006 993 1,001 42,700
2018/12/05 1,001 1,006 993 1,000 10,100
2018/12/04 1,004 1,015 1,004 1,013 12,100
2018/12/03 1,009 1,020 998 1,004 12,500
2018/11/30 1,020 1,022 996 1,009 16,100
2018/11/29 1,060 1,060 1,014 1,024 16,800
2018/11/28 1,002 1,069 1,002 1,068 64,600
2018/11/27 985 1,000 970 998 25,300
2018/11/26 1,000 1,007 981 987 17,500
2018/11/22 978 1,015 975 1,012 22,200
2018/11/21 1,020 1,021 980 982 14,100
2018/11/20 975 1,023 967 1,023 22,400
2018/11/19 979 994 972 975 8,400
2018/11/16 981 989 965 976 8,700
2018/11/15 970 988 963 982 10,900
2018/11/14 972 982 966 975 17,200
2018/11/13 971 986 960 969 8,700
2018/11/12 991 996 981 992 12,100
2018/11/09 1,010 1,017 999 1,001 12,300
2018/11/08 1,011 1,037 1,011 1,011 21,900
2018/11/07 1,015 1,015 994 997 15,800
2018/11/06 1,013 1,020 996 1,015 12,600
2018/11/05 1,010 1,025 1,005 1,022 23,300
2018/11/02 974 1,019 968 1,012 32,600
2018/11/01 995 995 967 975 21,300
2018/10/31 984 997 981 996 31,900
2018/10/30 951 989 934 989 33,500
2018/10/29 960 991 951 954 25,300
2018/10/26 949 964 942 953 55,200
2018/10/25 924 937 921 930 19,200
2018/10/24 905 940 901 939 28,300
2018/10/23 911 914 900 907 21,500
2018/10/22 899 917 897 912 15,700
2018/10/19 901 908 898 899 8,000
2018/10/18 901 908 901 906 5,300
2018/10/17 899 911 896 901 17,600
2018/10/16 898 910 892 899 19,300
2018/10/15 896 909 888 892 33,800
2018/10/12 901 906 882 893 28,500
2018/10/11 875 909 869 901 37,400
2018/10/10 891 918 891 905 18,700
2018/10/09 913 922 882 891 26,500
2018/10/05 931 938 925 928 20,900
2018/10/04 929 933 924 931 26,400
2018/10/03 916 928 916 926 23,000
2018/10/02 902 919 902 915 25,500
2018/10/01 893 903 889 901 24,700
2018/09/28 900 909 887 891 17,600
2018/09/27 882 894 870 880 36,000
2018/09/26 868 887 867 882 27,700
2018/09/25 845 867 835 866 42,300
2018/09/21 840 848 835 840 23,200
2018/09/20 835 841 833 837 26,000
2018/09/19 856 856 810 829 85,100
2018/09/18 846 857 836 856 23,500
2018/09/14 820 880 801 846 145,400
2018/09/13 837 858 820 830 45,600
2018/09/12 855 857 817 829 39,800
2018/09/11 865 865 830 844 43,000
2018/09/10 869 871 862 865 12,200
2018/09/07 880 883 856 877 21,000
2018/09/06 888 899 869 880 29,100
2018/09/05 914 914 851 898 39,100
2018/09/04 919 927 907 908 18,800
2018/09/03 923 928 909 919 22,100
2018/08/31 929 930 918 923 15,800
2018/08/30 951 951 914 929 39,200
2018/08/29 985 997 941 951 38,400
2018/08/28 987 995 972 978 23,700
2018/08/27 962 976 961 972 20,600
2018/08/24 940 967 940 962 24,600
2018/08/23 930 937 921 935 10,100
2018/08/22 915 922 899 915 18,400
2018/08/21 910 922 907 914 19,100
2018/08/20 908 916 905 908 13,900
2018/08/17 908 917 892 908 20,400
2018/08/16 897 917 889 912 21,600
2018/08/15 906 911 899 907 16,500
2018/08/14 904 910 896 910 14,900
2018/08/13 916 916 897 900 22,300
2018/08/10 922 933 916 925 24,200
2018/08/09 920 923 913 922 18,700
2018/08/08 907 917 905 910 26,500
2018/08/07 907 908 890 892 26,200
2018/08/06 935 935 894 918 47,700
2018/08/03 938 955 938 942 22,200
2018/08/02 937 953 935 948 14,900
2018/08/01 974 978 942 945 30,700
2018/07/31 972 972 955 959 24,400
2018/07/30 1,001 1,006 960 966 44,900
2018/07/27 1,000 1,022 991 1,006 57,500
2018/07/27 1 -> 2.00 分割
2018/07/26 2,096 2,148 2,096 2,109 24,500
2018/07/25 2,090 2,090 2,076 2,089 48,100
2018/07/24 2,062 2,093 2,055 2,076 27,000
2018/07/23 2,075 2,099 2,061 2,062 24,200
2018/07/20 2,055 2,077 2,047 2,072 18,100
2018/07/19 2,071 2,074 2,052 2,055 31,200
2018/07/18 2,076 2,096 2,075 2,080 15,800
2018/07/17 2,061 2,087 2,052 2,078 26,100
2018/07/13 2,061 2,068 2,060 2,061 9,900
2018/07/12 2,050 2,066 2,050 2,064 21,000
2018/07/11 2,051 2,062 2,038 2,049 22,000
2018/07/10 2,068 2,088 2,047 2,048 16,600
2018/07/09 2,075 2,096 2,048 2,060 26,000
2018/07/06 2,040 2,073 2,040 2,066 54,700
2018/07/05 2,140 2,146 2,017 2,030 44,300
2018/07/04 2,102 2,147 2,102 2,130 23,700
2018/07/03 2,100 2,155 2,100 2,120 22,500
2018/07/02 2,187 2,187 2,125 2,130 19,000
2018/06/29 2,130 2,173 2,130 2,158 12,500
2018/06/28 2,210 2,214 2,117 2,130 31,800
2018/06/27 2,219 2,226 2,205 2,211 27,800
2018/06/26 2,130 2,247 2,121 2,210 42,700
2018/06/25 2,115 2,120 2,099 2,113 26,900
2018/06/22 2,090 2,132 2,083 2,128 75,200
2018/06/21 2,091 2,100 2,076 2,091 41,600
2018/06/20 2,078 2,100 2,022 2,090 31,600
2018/06/19 2,052 2,107 2,010 2,078 54,300
2018/06/18 2,050 2,067 2,010 2,054 23,300
2018/06/15 2,080 2,080 2,040 2,069 28,400
2018/06/14 2,006 2,099 2,006 2,098 69,800
2018/06/13 1,955 2,020 1,935 2,012 52,900
2018/06/12 1,957 1,959 1,908 1,955 52,400
2018/06/11 2,150 2,213 1,911 1,925 330,500
2018/06/08 1,866 1,887 1,866 1,880 22,300
2018/06/07 1,860 1,894 1,855 1,887 14,000
2018/06/06 1,833 1,869 1,831 1,857 11,800
2018/06/05 1,842 1,849 1,828 1,848 11,200
2018/06/04 1,842 1,862 1,834 1,850 18,600
2018/06/01 1,822 1,847 1,822 1,843 7,300
2018/05/31 1,867 1,867 1,823 1,825 11,400
2018/05/30 1,803 1,870 1,803 1,868 17,500
2018/05/29 1,837 1,870 1,825 1,831 10,700
2018/05/28 1,837 1,849 1,814 1,848 11,300
2018/05/25 1,864 1,873 1,812 1,813 15,400
2018/05/24 1,892 1,900 1,874 1,874 26,500
2018/05/23 1,985 2,040 1,903 1,945 177,100
2018/05/22 1,768 1,768 1,748 1,757 4,400
2018/05/21 1,751 1,777 1,748 1,749 7,400
2018/05/18 1,808 1,808 1,691 1,740 20,500
2018/05/17 1,831 1,831 1,800 1,808 11,500
2018/05/16 1,827 1,827 1,820 1,820 6,100
2018/05/15 1,832 1,834 1,816 1,821 7,900
2018/05/14 1,830 1,837 1,814 1,820 12,600
2018/05/11 1,800 1,830 1,800 1,823 23,400
2018/05/10 1,800 1,802 1,799 1,799 1,700
2018/05/09 1,813 1,818 1,798 1,800 8,100
2018/05/08 1,805 1,819 1,799 1,813 21,700
2018/05/07 1,804 1,808 1,800 1,802 5,600
2018/05/02 1,809 1,809 1,799 1,803 3,900
2018/05/01 1,809 1,809 1,796 1,804 5,400
2018/04/27 1,799 1,809 1,797 1,801 20,300
2018/04/26 1,797 1,809 1,796 1,802 22,500
2018/04/25 1,798 1,809 1,786 1,798 6,600
2018/04/24 1,792 1,800 1,788 1,800 9,200
2018/04/23 1,787 1,798 1,781 1,792 6,000
2018/04/20 1,796 1,800 1,791 1,798 2,400
2018/04/19 1,794 1,807 1,781 1,799 7,500
2018/04/18 1,797 1,805 1,779 1,802 8,600
2018/04/17 1,798 1,805 1,780 1,796 11,200
2018/04/16 1,791 1,811 1,791 1,798 8,600
2018/04/13 1,797 1,799 1,780 1,796 9,900
2018/04/12 1,801 1,804 1,785 1,804 8,700
2018/04/11 1,791 1,801 1,780 1,801 10,000
2018/04/10 1,782 1,798 1,778 1,791 14,900
2018/04/09 1,782 1,798 1,776 1,794 20,800
2018/04/06 1,792 1,800 1,792 1,795 8,800
2018/04/05 1,802 1,807 1,796 1,802 8,400
2018/04/04 1,810 1,814 1,794 1,805 6,700
2018/04/03 1,776 1,809 1,748 1,809 16,100
2018/04/02 1,813 1,822 1,796 1,797 16,300
2018/03/30 1,821 1,826 1,796 1,822 33,800
2018/03/29 1,815 1,823 1,800 1,821 14,000
2018/03/28 1,800 1,814 1,785 1,811 19,000
2018/03/27 1,782 1,811 1,780 1,800 42,400
2018/03/26 1,754 1,784 1,744 1,784 20,300
2018/03/23 1,775 1,775 1,751 1,760 32,800
2018/03/22 1,755 1,778 1,752 1,776 20,800
2018/03/20 1,715 1,765 1,713 1,755 24,100
2018/03/19 1,744 1,744 1,711 1,725 22,800
2018/03/16 1,701 1,749 1,686 1,747 19,100
2018/03/15 1,681 1,725 1,681 1,720 21,000
2018/03/14 1,748 1,749 1,662 1,687 30,900
2018/03/13 1,688 1,749 1,681 1,749 23,300
2018/03/12 1,676 1,685 1,671 1,673 7,200
2018/03/09 1,675 1,691 1,658 1,665 10,000
2018/03/08 1,669 1,676 1,648 1,672 10,600
2018/03/07 1,668 1,696 1,668 1,678 4,900
2018/03/06 1,647 1,728 1,643 1,686 16,800
2018/03/05 1,623 1,648 1,623 1,647 8,100
2018/03/02 1,649 1,649 1,607 1,638 13,300
2018/03/01 1,657 1,657 1,631 1,652 8,200
2018/02/28 1,668 1,680 1,653 1,658 19,400
2018/02/27 1,682 1,682 1,654 1,666 10,000
2018/02/26 1,663 1,690 1,655 1,678 9,100
2018/02/23 1,673 1,675 1,660 1,663 9,400
2018/02/22 1,655 1,680 1,653 1,674 12,100
2018/02/21 1,652 1,653 1,636 1,652 4,500
2018/02/20 1,634 1,654 1,633 1,649 5,700
2018/02/19 1,643 1,643 1,614 1,626 5,500
2018/02/16 1,622 1,648 1,618 1,643 9,400
2018/02/15 1,604 1,630 1,597 1,626 10,200
2018/02/14 1,612 1,640 1,596 1,604 11,700
2018/02/13 1,597 1,636 1,584 1,620 10,800
2018/02/09 1,610 1,610 1,585 1,596 13,700
2018/02/08 1,593 1,645 1,593 1,624 15,700
2018/02/07 1,583 1,617 1,583 1,597 15,500
2018/02/06 1,570 1,571 1,536 1,569 41,600
2018/02/05 1,660 1,660 1,620 1,620 10,000
2018/02/02 1,660 1,674 1,652 1,663 24,800
2018/02/01 1,655 1,662 1,653 1,661 12,000
2018/01/31 1,636 1,656 1,635 1,648 14,400
2018/01/30 1,640 1,663 1,636 1,656 21,100
2018/01/29 1,655 1,655 1,617 1,638 30,600
2018/01/26 1,650 1,661 1,641 1,655 42,800
2018/01/25 1,645 1,645 1,628 1,633 26,100
2018/01/24 1,627 1,650 1,622 1,633 24,500
2018/01/23 1,604 1,631 1,600 1,626 28,000
2018/01/22 1,577 1,595 1,577 1,594 14,800
2018/01/19 1,557 1,571 1,557 1,569 11,500
2018/01/18 1,577 1,586 1,557 1,557 12,200
2018/01/17 1,592 1,595 1,578 1,578 9,000
2018/01/16 1,599 1,601 1,585 1,591 9,200
2018/01/15 1,604 1,605 1,595 1,597 9,300
2018/01/12 1,602 1,605 1,575 1,594 11,700
2018/01/11 1,585 1,604 1,585 1,603 15,400
2018/01/10 1,592 1,596 1,582 1,595 17,200
2018/01/09 1,597 1,599 1,580 1,587 11,700
2018/01/05 1,598 1,598 1,588 1,597 10,600
2018/01/04 1,598 1,598 1,587 1,591 13,700

このページの先頭へ