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
2019/12/30 1,130 1,179 1,126 1,178 27,100
2019/12/27 1,120 1,129 1,112 1,122 26,500
2019/12/26 1,113 1,118 1,112 1,115 8,200
2019/12/25 1,117 1,117 1,112 1,117 6,400
2019/12/24 1,110 1,117 1,105 1,117 5,600
2019/12/23 1,110 1,119 1,109 1,114 10,700
2019/12/20 1,105 1,112 1,101 1,104 13,500
2019/12/19 1,091 1,106 1,091 1,105 9,400
2019/12/18 1,114 1,114 1,092 1,104 15,200
2019/12/17 1,107 1,116 1,099 1,105 9,500
2019/12/16 1,094 1,106 1,087 1,106 7,800
2019/12/13 1,077 1,100 1,062 1,096 27,300
2019/12/12 1,135 1,150 1,086 1,088 45,500
2019/12/11 1,094 1,138 1,088 1,131 51,100
2019/12/10 1,081 1,085 1,070 1,079 10,200
2019/12/09 1,079 1,082 1,077 1,082 7,900
2019/12/06 1,070 1,070 1,060 1,068 10,500
2019/12/05 1,061 1,066 1,058 1,063 5,400
2019/12/04 1,062 1,067 1,059 1,061 5,800
2019/12/03 1,060 1,066 1,058 1,062 7,500
2019/12/02 1,067 1,067 1,055 1,066 9,700
2019/11/29 1,060 1,063 1,050 1,054 6,800
2019/11/28 1,065 1,065 1,057 1,060 7,600
2019/11/27 1,078 1,078 1,059 1,064 6,000
2019/11/26 1,065 1,065 1,058 1,058 8,000
2019/11/25 1,067 1,070 1,060 1,064 6,400
2019/11/22 1,066 1,069 1,052 1,061 7,300
2019/11/21 1,058 1,064 1,050 1,064 5,400
2019/11/20 1,079 1,079 1,059 1,067 7,000
2019/11/19 1,067 1,078 1,058 1,078 5,000
2019/11/18 1,053 1,066 1,051 1,066 8,000
2019/11/15 1,071 1,074 1,053 1,057 6,300
2019/11/14 1,052 1,073 1,048 1,068 7,200
2019/11/13 1,077 1,077 1,060 1,060 6,800
2019/11/12 1,060 1,077 1,060 1,077 6,700
2019/11/11 1,060 1,070 1,058 1,064 6,400
2019/11/08 1,068 1,074 1,067 1,067 10,400
2019/11/07 1,064 1,068 1,057 1,068 3,400
2019/11/06 1,055 1,060 1,050 1,059 5,400
2019/11/05 1,038 1,049 1,038 1,039 6,900
2019/11/01 1,034 1,041 1,031 1,038 10,900
2019/10/31 1,067 1,067 1,025 1,034 10,100
2019/10/30 1,030 1,067 1,024 1,067 28,000
2019/10/29 1,036 1,043 1,027 1,032 9,000
2019/10/28 1,062 1,062 1,031 1,039 7,000
2019/10/25 1,016 1,032 1,012 1,032 11,600
2019/10/24 1,054 1,054 1,008 1,011 12,600
2019/10/23 1,059 1,059 1,045 1,045 1,800
2019/10/21 1,047 1,071 1,045 1,045 11,300
2019/10/18 1,055 1,055 1,047 1,051 4,200
2019/10/17 1,054 1,054 1,043 1,045 5,100
2019/10/16 1,060 1,062 1,053 1,054 7,500
2019/10/15 1,059 1,059 1,041 1,053 7,300
2019/10/11 1,059 1,059 1,035 1,040 4,900
2019/10/10 1,035 1,060 1,033 1,046 7,000
2019/10/09 1,029 1,037 1,028 1,035 2,800
2019/10/08 1,028 1,043 1,028 1,038 3,800
2019/10/07 1,024 1,032 1,024 1,027 4,700
2019/10/04 1,016 1,034 1,016 1,024 16,000
2019/10/03 1,010 1,019 1,007 1,016 5,200
2019/10/02 1,046 1,048 1,022 1,022 6,800
2019/10/01 1,013 1,050 1,013 1,046 9,000
2019/09/30 1,031 1,031 1,008 1,008 13,200
2019/09/27 1,071 1,071 1,031 1,038 9,600
2019/09/26 1,056 1,077 1,034 1,042 13,600
2019/09/25 1,042 1,059 1,041 1,055 8,600
2019/09/24 1,026 1,065 1,026 1,042 11,100
2019/09/20 1,029 1,032 1,022 1,024 6,200
2019/09/19 1,002 1,023 995 1,015 13,400
2019/09/18 1,020 1,023 1,001 1,002 6,800
2019/09/17 1,051 1,055 1,012 1,019 14,400
2019/09/13 1,041 1,087 1,041 1,059 43,600
2019/09/12 1,020 1,057 1,020 1,036 23,800
2019/09/11 1,004 1,020 1,002 1,019 18,700
2019/09/10 1,054 1,054 1,015 1,017 9,500
2019/09/09 1,043 1,057 1,041 1,048 4,500
2019/09/06 1,051 1,060 1,036 1,041 5,000
2019/09/05 1,059 1,067 1,052 1,053 10,100
2019/09/04 1,090 1,097 1,066 1,068 11,500
2019/09/03 1,115 1,115 1,100 1,102 2,700
2019/09/02 1,118 1,122 1,112 1,113 4,000
2019/08/30 1,127 1,136 1,122 1,134 5,300
2019/08/29 1,141 1,141 1,121 1,133 4,600
2019/08/28 1,147 1,147 1,124 1,140 5,300
2019/08/27 1,140 1,146 1,132 1,143 9,100
2019/08/26 1,139 1,143 1,128 1,135 7,000
2019/08/23 1,146 1,154 1,124 1,151 11,100
2019/08/22 1,164 1,164 1,144 1,161 9,200
2019/08/21 1,159 1,164 1,139 1,164 5,900
2019/08/20 1,144 1,163 1,143 1,163 24,400
2019/08/19 1,130 1,141 1,117 1,137 15,000
2019/08/16 1,097 1,131 1,096 1,124 29,300
2019/08/15 1,095 1,119 1,095 1,116 5,500
2019/08/14 1,098 1,120 1,098 1,120 12,700
2019/08/13 1,103 1,108 1,084 1,108 12,000
2019/08/09 1,106 1,119 1,096 1,113 9,800
2019/08/08 1,101 1,110 1,094 1,106 5,300
2019/08/07 1,104 1,117 1,097 1,109 8,200
2019/08/06 1,068 1,107 1,059 1,107 14,800
2019/08/05 1,104 1,118 1,081 1,096 11,700
2019/08/02 1,131 1,131 1,096 1,104 15,000
2019/08/01 1,136 1,140 1,114 1,132 17,500
2019/07/31 1,124 1,141 1,101 1,138 23,800
2019/07/30 1,161 1,161 1,130 1,131 99,800
2019/07/29 1,179 1,211 1,176 1,208 60,700
2019/07/26 1,195 1,197 1,182 1,182 34,400
2019/07/25 1,142 1,197 1,142 1,186 77,600
2019/07/24 1,135 1,144 1,133 1,144 16,900
2019/07/23 1,138 1,143 1,132 1,132 18,100
2019/07/22 1,141 1,148 1,136 1,136 15,500
2019/07/19 1,135 1,146 1,131 1,146 16,700
2019/07/18 1,132 1,139 1,123 1,134 25,800
2019/07/17 1,160 1,160 1,129 1,133 28,600
2019/07/16 1,132 1,162 1,130 1,150 23,500
2019/07/12 1,135 1,143 1,120 1,128 60,100
2019/07/11 1,100 1,114 1,100 1,111 76,600
2019/07/10 1,122 1,132 1,100 1,100 77,000
2019/07/09 1,105 1,129 1,105 1,119 92,600
2019/07/08 1,106 1,119 1,103 1,112 31,500
2019/07/05 1,140 1,142 1,101 1,101 26,500
2019/07/04 1,140 1,143 1,114 1,121 24,800
2019/07/03 1,080 1,130 1,080 1,119 27,900
2019/07/02 1,073 1,091 1,053 1,081 26,000
2019/07/01 1,044 1,073 1,039 1,073 24,200
2019/06/28 1,041 1,042 1,030 1,030 14,100
2019/06/27 1,038 1,047 1,035 1,035 12,200
2019/06/26 1,026 1,048 1,023 1,046 12,400
2019/06/25 1,019 1,029 1,016 1,027 7,700
2019/06/24 1,017 1,022 1,011 1,013 5,900
2019/06/21 1,022 1,022 1,008 1,019 8,600
2019/06/20 1,020 1,027 1,020 1,026 9,100
2019/06/19 1,020 1,024 1,016 1,016 8,700
2019/06/18 1,025 1,028 1,016 1,019 9,400
2019/06/17 1,016 1,026 1,012 1,026 9,900
2019/06/14 1,010 1,014 999 1,011 16,400
2019/06/13 1,005 1,011 999 999 10,200
2019/06/12 1,000 1,003 992 997 10,200
2019/06/11 995 999 988 996 22,500
2019/06/10 994 1,004 994 1,002 8,200
2019/06/07 979 992 972 990 6,500
2019/06/06 964 978 960 973 7,500
2019/06/05 943 958 943 953 8,700
2019/06/04 958 958 938 941 10,300
2019/06/03 971 971 950 958 12,400
2019/05/31 986 986 973 977 11,300
2019/05/30 991 991 977 983 7,000
2019/05/29 999 999 986 991 11,900
2019/05/28 1,007 1,007 1,000 1,002 6,200
2019/05/27 1,005 1,007 1,001 1,007 4,400
2019/05/24 1,003 1,008 992 1,004 10,100
2019/05/23 997 1,003 993 1,002 9,000
2019/05/22 989 994 981 991 5,600
2019/05/21 996 996 991 991 4,000
2019/05/20 993 1,005 993 998 17,000
2019/05/17 1,000 1,005 994 1,000 24,800
2019/05/16 1,003 1,004 993 1,000 22,200
2019/05/15 997 1,004 981 1,000 21,000
2019/05/14 990 999 979 997 16,400
2019/05/13 990 994 988 990 20,000
2019/05/10 980 983 973 977 13,500
2019/05/09 975 988 971 971 19,200
2019/05/08 962 974 961 971 35,900
2019/05/07 967 976 960 962 23,400
2019/04/26 965 970 954 967 21,900
2019/04/25 945 958 945 955 113,600
2019/04/24 933 944 930 935 23,900
2019/04/23 928 935 923 931 18,700
2019/04/22 912 920 910 917 16,000
2019/04/19 899 911 890 908 22,400
2019/04/18 917 917 896 899 17,500
2019/04/17 910 914 906 909 17,000
2019/04/16 904 910 897 910 14,000
2019/04/15 910 910 894 900 21,600
2019/04/12 910 910 889 907 19,300
2019/04/11 915 915 896 904 15,400
2019/04/10 909 916 902 910 15,400
2019/04/09 918 918 894 909 19,400
2019/04/08 908 917 908 916 22,400
2019/04/05 912 912 904 907 9,200
2019/04/04 915 915 904 910 13,000
2019/04/03 916 920 904 912 26,700
2019/04/02 950 950 926 928 10,600
2019/04/01 963 963 939 950 16,900
2019/03/29 964 965 953 963 10,000
2019/03/28 977 977 961 966 11,000
2019/03/27 973 974 962 969 12,000
2019/03/26 961 972 951 962 26,100
2019/03/25 955 961 951 955 19,100
2019/03/22 962 968 959 965 10,800
2019/03/20 962 964 951 962 26,600
2019/03/19 968 968 952 963 15,000
2019/03/18 959 969 957 963 17,800
2019/03/15 958 966 955 960 12,300
2019/03/14 970 970 946 958 18,300
2019/03/13 963 971 955 965 11,300
2019/03/12 972 972 962 968 17,700
2019/03/11 973 973 956 957 7,500
2019/03/08 964 969 953 967 21,800
2019/03/07 956 962 953 960 13,600
2019/03/06 949 958 942 958 15,200
2019/03/05 940 946 933 946 6,700
2019/03/04 935 948 935 945 7,100
2019/03/01 942 943 928 936 13,100
2019/02/28 957 958 946 948 13,300
2019/02/27 950 956 945 956 8,800
2019/02/26 925 943 925 943 6,400
2019/02/25 930 932 917 932 17,400
2019/02/22 922 932 912 932 10,000
2019/02/21 929 933 923 930 17,800
2019/02/20 911 932 911 928 9,000
2019/02/19 903 919 900 916 11,900
2019/02/18 900 914 900 908 18,200
2019/02/15 894 901 877 899 17,600
2019/02/14 892 902 891 894 10,500
2019/02/13 898 903 890 898 11,600
2019/02/12 901 901 888 895 17,500
2019/02/08 901 904 882 901 19,700
2019/02/07 897 908 895 903 10,900
2019/02/06 911 916 894 901 26,500
2019/02/05 915 930 901 912 21,500
2019/02/04 908 918 902 916 11,300
2019/02/01 914 916 904 910 12,000
2019/01/31 935 935 910 917 10,300
2019/01/30 951 951 921 935 22,400
2019/01/29 959 959 932 951 53,900
2019/01/28 970 975 954 974 33,000
2019/01/25 959 970 950 952 44,500
2019/01/24 948 966 947 960 49,800
2019/01/23 940 950 938 948 22,100
2019/01/22 940 950 937 944 25,100
2019/01/21 948 955 940 944 45,100
2019/01/18 946 958 944 950 56,200
2019/01/17 948 961 948 955 70,300
2019/01/16 954 963 953 959 30,300
2019/01/15 952 962 945 959 45,400
2019/01/11 959 966 942 953 37,200
2019/01/10 953 961 950 960 49,100
2019/01/09 960 975 951 963 62,600
2019/01/08 984 984 961 962 24,000
2019/01/07 985 992 958 977 38,200
2019/01/04 994 994 972 978 15,900

このページの先頭へ