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
2020/12/30 1,230 1,252 1,220 1,242 43,300
2020/12/29 1,219 1,234 1,212 1,233 33,000
2020/12/28 1,242 1,242 1,203 1,210 72,600
2020/12/25 1,242 1,242 1,218 1,235 41,800
2020/12/24 1,240 1,243 1,225 1,236 34,300
2020/12/23 1,248 1,248 1,221 1,228 48,600
2020/12/22 1,223 1,257 1,223 1,250 66,400
2020/12/21 1,248 1,264 1,220 1,222 40,000
2020/12/18 1,280 1,280 1,243 1,247 80,700
2020/12/17 1,299 1,299 1,272 1,272 41,400
2020/12/16 1,295 1,304 1,278 1,292 78,000
2020/12/15 1,290 1,309 1,288 1,288 56,500
2020/12/14 1,323 1,323 1,280 1,297 126,200
2020/12/11 1,307 1,348 1,303 1,348 61,900
2020/12/10 1,321 1,321 1,293 1,306 45,300
2020/12/09 1,320 1,334 1,312 1,321 20,600
2020/12/08 1,306 1,332 1,306 1,316 18,600
2020/12/07 1,366 1,366 1,314 1,321 38,500
2020/12/04 1,348 1,356 1,324 1,336 35,800
2020/12/03 1,334 1,361 1,334 1,361 34,500
2020/12/02 1,350 1,371 1,329 1,345 47,400
2020/12/01 1,315 1,341 1,315 1,327 49,000
2020/11/30 1,336 1,344 1,315 1,315 54,100
2020/11/27 1,325 1,359 1,325 1,335 56,400
2020/11/26 1,340 1,359 1,322 1,325 41,100
2020/11/25 1,383 1,397 1,334 1,334 52,600
2020/11/24 1,418 1,418 1,371 1,371 46,800
2020/11/20 1,345 1,383 1,336 1,380 48,000
2020/11/19 1,361 1,361 1,343 1,345 17,900
2020/11/18 1,381 1,397 1,351 1,361 41,900
2020/11/17 1,410 1,431 1,374 1,387 61,200
2020/11/16 1,380 1,417 1,374 1,409 72,800
2020/11/13 1,368 1,383 1,354 1,381 38,400
2020/11/12 1,354 1,380 1,343 1,368 46,600
2020/11/11 1,358 1,361 1,321 1,339 41,400
2020/11/10 1,423 1,425 1,350 1,358 68,400
2020/11/09 1,428 1,457 1,415 1,421 188,700
2020/11/06 1,415 1,436 1,390 1,415 75,200
2020/11/05 1,395 1,419 1,367 1,412 43,000
2020/11/04 1,365 1,380 1,344 1,370 29,100
2020/11/02 1,338 1,362 1,334 1,350 27,200
2020/10/30 1,328 1,357 1,317 1,338 44,400
2020/10/29 1,285 1,325 1,279 1,325 31,500
2020/10/28 1,301 1,308 1,272 1,289 23,300
2020/10/27 1,280 1,313 1,276 1,300 18,900
2020/10/26 1,291 1,308 1,282 1,300 27,600
2020/10/23 1,300 1,305 1,278 1,300 31,500
2020/10/22 1,346 1,352 1,288 1,293 29,200
2020/10/21 1,337 1,366 1,324 1,346 24,100
2020/10/20 1,326 1,340 1,314 1,331 26,100
2020/10/19 1,315 1,338 1,311 1,335 24,300
2020/10/16 1,335 1,335 1,295 1,303 36,600
2020/10/15 1,337 1,351 1,328 1,335 19,600
2020/10/14 1,356 1,362 1,326 1,337 20,300
2020/10/13 1,354 1,364 1,330 1,364 26,000
2020/10/12 1,384 1,387 1,353 1,358 23,600
2020/10/09 1,396 1,396 1,367 1,384 20,000
2020/10/08 1,388 1,392 1,368 1,391 24,800
2020/10/07 1,378 1,410 1,361 1,391 26,700
2020/10/06 1,371 1,392 1,355 1,378 33,600
2020/10/05 1,352 1,375 1,350 1,369 29,000
2020/10/02 1,407 1,407 1,320 1,322 75,200
2020/09/30 1,411 1,411 1,388 1,389 30,400
2020/09/29 1,426 1,426 1,387 1,412 36,800
2020/09/28 1,440 1,440 1,407 1,426 42,200
2020/09/25 1,425 1,452 1,407 1,425 35,800
2020/09/24 1,451 1,453 1,402 1,425 65,200
2020/09/23 1,514 1,514 1,455 1,459 56,700
2020/09/18 1,487 1,511 1,473 1,482 42,900
2020/09/17 1,520 1,534 1,468 1,487 99,600
2020/09/16 1,497 1,535 1,486 1,520 129,600
2020/09/15 1,451 1,504 1,418 1,492 94,400
2020/09/14 1,549 1,549 1,442 1,465 245,000
2020/09/11 1,420 1,447 1,381 1,440 81,300
2020/09/10 1,414 1,437 1,389 1,403 37,600
2020/09/09 1,398 1,417 1,387 1,414 26,000
2020/09/08 1,430 1,430 1,395 1,412 23,400
2020/09/07 1,405 1,461 1,405 1,436 65,400
2020/09/04 1,393 1,422 1,386 1,393 39,000
2020/09/03 1,405 1,432 1,387 1,423 70,000
2020/09/02 1,415 1,434 1,374 1,375 44,300
2020/09/01 1,430 1,434 1,412 1,427 28,500
2020/08/31 1,401 1,448 1,401 1,448 35,100
2020/08/28 1,430 1,433 1,389 1,409 49,000
2020/08/27 1,439 1,439 1,392 1,435 31,900
2020/08/26 1,384 1,439 1,383 1,428 60,000
2020/08/25 1,385 1,396 1,372 1,380 29,000
2020/08/24 1,382 1,388 1,355 1,376 29,400
2020/08/21 1,310 1,383 1,308 1,378 41,600
2020/08/20 1,337 1,348 1,308 1,311 41,400
2020/08/19 1,359 1,375 1,329 1,337 54,500
2020/08/18 1,374 1,398 1,362 1,370 35,300
2020/08/17 1,360 1,380 1,350 1,377 22,500
2020/08/14 1,369 1,384 1,350 1,365 41,300
2020/08/13 1,375 1,383 1,335 1,361 56,600
2020/08/12 1,384 1,396 1,360 1,381 87,500
2020/08/11 1,405 1,406 1,350 1,384 78,200
2020/08/07 1,395 1,412 1,393 1,405 41,100
2020/08/06 1,401 1,412 1,385 1,392 72,400
2020/08/05 1,386 1,415 1,356 1,415 80,100
2020/08/04 1,385 1,422 1,355 1,386 174,400
2020/08/03 1,435 1,450 1,430 1,445 38,400
2020/07/31 1,470 1,470 1,430 1,430 47,600
2020/07/30 1,480 1,482 1,427 1,447 136,200
2020/07/29 1,532 1,539 1,525 1,525 160,600
2020/07/28 1,565 1,572 1,525 1,527 128,600
2020/07/27 1,590 1,605 1,580 1,588 24,700
2020/07/22 1,628 1,630 1,585 1,591 15,800
2020/07/21 1,615 1,641 1,596 1,625 32,900
2020/07/20 1,590 1,618 1,585 1,590 21,900
2020/07/17 1,575 1,602 1,555 1,592 29,500
2020/07/16 1,621 1,643 1,591 1,596 43,600
2020/07/15 1,616 1,631 1,616 1,629 27,300
2020/07/14 1,605 1,627 1,593 1,600 35,800
2020/07/13 1,571 1,598 1,558 1,590 25,200
2020/07/10 1,589 1,596 1,546 1,546 19,500
2020/07/09 1,580 1,605 1,580 1,580 31,000
2020/07/08 1,597 1,605 1,580 1,580 92,900
2020/07/07 1,600 1,622 1,590 1,600 45,400
2020/07/06 1,600 1,648 1,587 1,622 40,200
2020/07/03 1,585 1,590 1,559 1,567 15,000
2020/07/02 1,597 1,641 1,503 1,572 30,000
2020/07/01 1,599 1,640 1,539 1,583 61,400
2020/06/30 1,770 1,900 1,531 1,537 307,800
2020/06/29 1,426 1,500 1,419 1,500 20,600
2020/06/26 1,369 1,425 1,369 1,421 15,200
2020/06/25 1,370 1,385 1,369 1,369 8,000
2020/06/24 1,344 1,374 1,344 1,370 6,600
2020/06/23 1,350 1,353 1,339 1,343 6,700
2020/06/22 1,342 1,344 1,320 1,342 4,500
2020/06/19 1,287 1,342 1,287 1,342 6,900
2020/06/18 1,289 1,289 1,261 1,281 6,500
2020/06/17 1,299 1,299 1,275 1,286 4,800
2020/06/16 1,230 1,276 1,230 1,273 7,900
2020/06/15 1,222 1,274 1,204 1,228 27,800
2020/06/12 1,201 1,377 1,200 1,342 21,400
2020/06/11 1,346 1,348 1,232 1,238 23,500
2020/06/10 1,380 1,380 1,364 1,376 8,100
2020/06/09 1,373 1,400 1,373 1,389 10,000
2020/06/08 1,328 1,380 1,304 1,380 12,300
2020/06/05 1,274 1,298 1,269 1,298 11,100
2020/06/04 1,260 1,265 1,251 1,263 7,400
2020/06/03 1,249 1,264 1,236 1,260 17,600
2020/06/02 1,200 1,248 1,200 1,240 23,200
2020/06/01 1,194 1,199 1,194 1,199 3,900
2020/05/29 1,196 1,199 1,180 1,180 6,700
2020/05/28 1,199 1,199 1,163 1,197 11,200
2020/05/27 1,170 1,177 1,162 1,175 4,100
2020/05/26 1,197 1,198 1,166 1,172 7,900
2020/05/25 1,188 1,188 1,155 1,180 4,400
2020/05/22 1,162 1,190 1,127 1,148 16,300
2020/05/21 1,195 1,195 1,185 1,192 2,100
2020/05/20 1,198 1,200 1,178 1,185 4,800
2020/05/19 1,168 1,198 1,168 1,179 3,100
2020/05/18 1,143 1,162 1,143 1,161 8,300
2020/05/15 1,197 1,197 1,143 1,143 28,000
2020/05/14 1,200 1,203 1,184 1,198 5,800
2020/05/13 1,181 1,207 1,150 1,200 2,800
2020/05/12 1,212 1,224 1,189 1,198 10,500
2020/05/11 1,199 1,203 1,180 1,195 9,600
2020/05/08 1,182 1,197 1,179 1,196 6,400
2020/05/07 1,179 1,179 1,170 1,179 3,500
2020/05/01 1,149 1,164 1,138 1,152 5,500
2020/04/30 1,172 1,183 1,160 1,160 4,900
2020/04/28 1,188 1,188 1,156 1,156 12,100
2020/04/27 1,173 1,173 1,151 1,170 6,300
2020/04/24 1,155 1,175 1,149 1,153 6,200
2020/04/23 1,147 1,152 1,141 1,150 6,300
2020/04/22 1,126 1,150 1,126 1,140 3,600
2020/04/21 1,128 1,149 1,121 1,149 7,100
2020/04/20 1,139 1,149 1,132 1,141 5,500
2020/04/17 1,111 1,140 1,080 1,132 14,200
2020/04/16 1,107 1,113 1,089 1,111 3,800
2020/04/15 1,094 1,115 1,084 1,107 12,500
2020/04/14 1,082 1,094 1,075 1,094 8,900
2020/04/13 1,075 1,083 1,065 1,074 7,200
2020/04/10 1,070 1,081 1,030 1,075 7,800
2020/04/09 1,075 1,081 1,051 1,070 12,000
2020/04/08 1,081 1,097 1,068 1,075 15,700
2020/04/07 1,055 1,094 1,023 1,081 8,600
2020/04/06 1,009 1,048 983 1,044 17,000
2020/04/03 1,049 1,049 992 1,008 15,800
2020/04/02 1,033 1,056 974 1,035 10,200
2020/04/01 1,075 1,075 1,025 1,032 6,200
2020/03/31 1,096 1,096 1,060 1,075 6,200
2020/03/30 1,086 1,096 1,061 1,096 16,400
2020/03/27 1,094 1,116 1,066 1,116 28,900
2020/03/26 1,020 1,068 994 1,065 9,300
2020/03/25 1,036 1,040 1,003 1,040 9,700
2020/03/24 1,048 1,048 1,003 1,034 7,400
2020/03/23 970 1,050 952 1,048 12,800
2020/03/19 979 994 937 990 19,200
2020/03/18 990 990 951 966 6,500
2020/03/17 859 980 850 979 21,600
2020/03/16 912 912 852 900 25,400
2020/03/13 861 878 770 852 49,600
2020/03/12 847 862 808 816 16,600
2020/03/11 860 947 860 862 22,000
2020/03/10 750 907 750 907 29,500
2020/03/09 830 849 751 757 19,900
2020/03/06 890 896 855 855 15,900
2020/03/05 930 945 910 914 7,000
2020/03/04 901 908 883 900 8,500
2020/03/03 989 989 901 901 14,700
2020/03/02 863 934 863 929 19,700
2020/02/28 934 937 862 862 24,800
2020/02/27 978 979 961 962 10,000
2020/02/26 978 1,007 967 978 11,400
2020/02/25 982 1,040 980 993 16,900
2020/02/21 1,075 1,083 1,053 1,053 8,000
2020/02/20 1,119 1,122 1,103 1,105 3,100
2020/02/19 1,121 1,123 1,113 1,115 8,400
2020/02/18 1,140 1,140 1,120 1,121 6,300
2020/02/17 1,170 1,170 1,141 1,145 5,400
2020/02/14 1,173 1,173 1,146 1,165 6,400
2020/02/13 1,161 1,178 1,150 1,178 7,700
2020/02/12 1,144 1,156 1,142 1,155 5,900
2020/02/10 1,151 1,162 1,144 1,151 5,400
2020/02/07 1,166 1,170 1,137 1,151 7,300
2020/02/06 1,185 1,188 1,160 1,167 14,200
2020/02/05 1,163 1,190 1,163 1,187 7,200
2020/02/04 1,136 1,170 1,136 1,170 8,200
2020/02/03 1,140 1,181 1,136 1,137 19,400
2020/01/31 1,175 1,178 1,145 1,147 18,900
2020/01/30 1,180 1,183 1,174 1,180 83,800
2020/01/29 1,195 1,195 1,174 1,175 42,400
2020/01/28 1,180 1,191 1,178 1,186 45,300
2020/01/27 1,181 1,185 1,180 1,180 13,800
2020/01/24 1,180 1,185 1,176 1,180 31,300
2020/01/23 1,182 1,184 1,178 1,181 62,600
2020/01/22 1,174 1,187 1,172 1,183 43,800
2020/01/21 1,180 1,189 1,180 1,180 29,800
2020/01/20 1,180 1,183 1,179 1,180 32,300
2020/01/17 1,185 1,185 1,179 1,182 8,500
2020/01/16 1,192 1,192 1,179 1,180 12,100
2020/01/15 1,198 1,198 1,187 1,192 13,700
2020/01/14 1,189 1,195 1,184 1,192 35,900
2020/01/10 1,180 1,192 1,178 1,192 10,300
2020/01/09 1,180 1,188 1,179 1,180 22,000
2020/01/08 1,165 1,170 1,157 1,169 19,100
2020/01/07 1,159 1,167 1,156 1,158 11,900
2020/01/06 1,169 1,174 1,157 1,160 22,700

このページの先頭へ