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
2021/12/30 1,671 1,687 1,655 1,666 144,700
2021/12/29 1,635 1,675 1,635 1,675 68,600
2021/12/28 1,649 1,664 1,617 1,629 107,500
2021/12/27 1,629 1,675 1,629 1,646 92,200
2021/12/24 1,640 1,654 1,612 1,625 102,100
2021/12/23 1,672 1,681 1,637 1,648 55,200
2021/12/22 1,661 1,679 1,644 1,654 96,600
2021/12/21 1,665 1,696 1,623 1,654 99,400
2021/12/20 1,723 1,743 1,620 1,630 197,500
2021/12/17 1,747 1,760 1,719 1,728 76,400
2021/12/16 1,748 1,764 1,717 1,745 106,000
2021/12/15 1,667 1,744 1,665 1,723 137,000
2021/12/14 1,691 1,701 1,589 1,665 298,800
2021/12/13 1,730 1,730 1,655 1,675 164,300
2021/12/10 1,741 1,745 1,686 1,690 130,100
2021/12/09 1,750 1,766 1,728 1,746 54,600
2021/12/08 1,755 1,762 1,728 1,747 69,800
2021/12/07 1,739 1,748 1,719 1,741 96,000
2021/12/06 1,740 1,746 1,710 1,723 74,100
2021/12/03 1,690 1,739 1,690 1,739 85,200
2021/12/02 1,673 1,715 1,673 1,686 86,900
2021/12/01 1,686 1,696 1,650 1,677 132,600
2021/11/30 1,744 1,768 1,673 1,673 143,900
2021/11/29 1,779 1,795 1,705 1,708 169,200
2021/11/26 1,830 1,830 1,770 1,791 111,700
2021/11/25 1,786 1,823 1,781 1,811 113,300
2021/11/24 1,761 1,786 1,757 1,775 61,800
2021/11/22 1,769 1,780 1,749 1,772 75,200
2021/11/19 1,776 1,800 1,753 1,756 145,300
2021/11/18 1,740 1,780 1,740 1,770 93,200
2021/11/17 1,753 1,761 1,720 1,733 83,900
2021/11/16 1,758 1,773 1,737 1,758 99,400
2021/11/15 1,732 1,747 1,710 1,742 99,700
2021/11/12 1,734 1,756 1,708 1,724 96,900
2021/11/11 1,749 1,752 1,700 1,710 179,600
2021/11/10 1,741 1,745 1,729 1,739 52,600
2021/11/09 1,790 1,790 1,731 1,734 110,200
2021/11/08 1,765 1,804 1,765 1,791 70,500
2021/11/05 1,768 1,778 1,764 1,770 52,700
2021/11/04 1,810 1,810 1,764 1,767 93,000
2021/11/02 1,818 1,840 1,790 1,800 148,500
2021/11/01 1,790 1,833 1,769 1,828 208,700
2021/10/29 1,781 1,795 1,760 1,782 77,600
2021/10/28 1,818 1,830 1,771 1,800 210,500
2021/10/27 1,820 1,824 1,775 1,807 614,800
2021/10/26 1,880 1,880 1,825 1,827 201,500
2021/10/25 1,910 1,923 1,875 1,875 121,300
2021/10/22 1,874 1,943 1,860 1,917 203,800
2021/10/21 1,849 1,900 1,839 1,855 163,100
2021/10/20 1,837 1,863 1,808 1,835 215,600
2021/10/19 1,883 1,892 1,829 1,855 155,900
2021/10/18 1,921 1,933 1,870 1,882 48,400
2021/10/15 1,898 1,916 1,865 1,916 112,300
2021/10/14 1,922 1,935 1,894 1,898 49,000
2021/10/13 1,954 1,954 1,903 1,904 85,000
2021/10/12 2,000 2,036 1,911 1,941 161,600
2021/10/11 2,107 2,154 2,090 2,134 45,100
2021/10/08 2,146 2,195 2,142 2,155 29,300
2021/10/07 2,235 2,242 2,125 2,125 83,400
2021/10/06 2,262 2,290 2,200 2,229 72,500
2021/10/05 2,356 2,360 2,200 2,218 142,200
2021/10/04 2,430 2,430 2,380 2,395 47,600
2021/10/01 2,410 2,450 2,381 2,419 63,100
2021/09/30 2,420 2,478 2,382 2,417 47,300
2021/09/29 2,420 2,460 2,394 2,416 64,600
2021/09/28 2,464 2,474 2,390 2,420 65,200
2021/09/27 2,500 2,533 2,396 2,414 114,500
2021/09/24 2,429 2,502 2,385 2,478 252,100
2021/09/22 2,366 2,400 2,333 2,379 49,200
2021/09/21 2,317 2,426 2,315 2,412 70,000
2021/09/17 2,380 2,457 2,380 2,412 135,900
2021/09/16 2,420 2,424 2,293 2,375 138,100
2021/09/15 2,420 2,498 2,381 2,414 158,800
2021/09/14 2,543 2,559 2,390 2,420 278,500
2021/09/13 2,538 2,729 2,465 2,556 505,400
2021/09/10 2,475 2,534 2,301 2,450 737,400
2021/09/09 1,980 2,080 1,978 2,075 156,600
2021/09/08 1,938 1,990 1,938 1,988 60,100
2021/09/07 1,924 1,969 1,914 1,946 82,400
2021/09/06 1,990 1,991 1,891 1,928 131,900
2021/09/03 1,722 1,848 1,722 1,830 268,600
2021/09/02 1,695 1,695 1,651 1,667 23,400
2021/09/01 1,679 1,695 1,645 1,688 43,600
2021/08/31 1,656 1,677 1,651 1,668 18,900
2021/08/30 1,635 1,665 1,635 1,662 25,000
2021/08/27 1,650 1,651 1,627 1,632 24,300
2021/08/26 1,605 1,643 1,605 1,643 25,900
2021/08/25 1,630 1,631 1,601 1,601 20,600
2021/08/24 1,592 1,632 1,592 1,630 35,000
2021/08/23 1,609 1,615 1,591 1,592 22,900
2021/08/20 1,605 1,606 1,597 1,603 22,300
2021/08/19 1,586 1,605 1,585 1,598 32,900
2021/08/18 1,570 1,597 1,555 1,596 30,500
2021/08/17 1,580 1,592 1,573 1,573 35,600
2021/08/16 1,560 1,577 1,535 1,574 57,400
2021/08/13 1,574 1,576 1,540 1,559 16,700
2021/08/12 1,569 1,575 1,552 1,559 21,500
2021/08/11 1,571 1,574 1,550 1,564 19,000
2021/08/10 1,574 1,574 1,552 1,552 24,400
2021/08/06 1,550 1,577 1,550 1,570 38,000
2021/08/05 1,548 1,563 1,543 1,550 37,500
2021/08/04 1,532 1,548 1,522 1,546 24,800
2021/08/03 1,534 1,538 1,520 1,531 25,600
2021/08/02 1,516 1,529 1,504 1,528 24,100
2021/07/30 1,512 1,517 1,498 1,512 29,400
2021/07/29 1,510 1,514 1,477 1,512 124,500
2021/07/28 1,550 1,559 1,544 1,550 67,300
2021/07/27 1,563 1,568 1,546 1,550 39,300
2021/07/26 1,555 1,567 1,540 1,567 49,800
2021/07/21 1,557 1,565 1,529 1,531 46,300
2021/07/20 1,571 1,573 1,557 1,557 34,100
2021/07/19 1,605 1,605 1,575 1,577 29,300
2021/07/16 1,593 1,609 1,588 1,606 32,100
2021/07/15 1,602 1,605 1,592 1,592 27,200
2021/07/14 1,595 1,607 1,591 1,602 18,600
2021/07/13 1,600 1,600 1,590 1,594 22,400
2021/07/12 1,580 1,591 1,567 1,587 38,500
2021/07/09 1,545 1,560 1,533 1,556 57,000
2021/07/08 1,607 1,609 1,552 1,552 79,300
2021/07/07 1,580 1,610 1,567 1,607 73,400
2021/07/06 1,612 1,612 1,580 1,585 49,200
2021/07/05 1,600 1,625 1,594 1,605 37,900
2021/07/02 1,625 1,632 1,593 1,594 55,700
2021/07/01 1,633 1,634 1,619 1,632 32,800
2021/06/30 1,660 1,660 1,634 1,639 44,200
2021/06/29 1,638 1,660 1,631 1,648 72,300
2021/06/28 1,620 1,638 1,600 1,638 84,500
2021/06/25 1,595 1,607 1,573 1,605 94,700
2021/06/24 1,593 1,595 1,564 1,573 43,700
2021/06/23 1,609 1,620 1,583 1,596 56,800
2021/06/22 1,550 1,607 1,539 1,602 94,900
2021/06/21 1,542 1,560 1,525 1,536 66,500
2021/06/18 1,560 1,565 1,546 1,549 78,300
2021/06/17 1,525 1,543 1,524 1,542 73,300
2021/06/16 1,539 1,546 1,498 1,514 95,000
2021/06/15 1,559 1,594 1,533 1,539 77,100
2021/06/14 1,614 1,614 1,547 1,559 136,400
2021/06/11 1,599 1,636 1,585 1,636 167,900
2021/06/10 1,570 1,599 1,570 1,584 50,500
2021/06/09 1,570 1,590 1,526 1,573 55,400
2021/06/08 1,580 1,584 1,565 1,582 65,500
2021/06/07 1,531 1,582 1,531 1,582 125,400
2021/06/04 1,540 1,540 1,517 1,528 133,000
2021/06/03 1,490 1,519 1,485 1,515 55,400
2021/06/02 1,495 1,504 1,479 1,485 60,700
2021/06/01 1,500 1,507 1,482 1,494 41,600
2021/05/31 1,482 1,493 1,473 1,492 58,400
2021/05/28 1,475 1,489 1,467 1,477 72,600
2021/05/27 1,438 1,477 1,430 1,470 73,700
2021/05/26 1,440 1,440 1,424 1,430 25,800
2021/05/25 1,426 1,441 1,423 1,439 21,100
2021/05/24 1,408 1,432 1,402 1,421 32,700
2021/05/21 1,398 1,410 1,398 1,407 33,300
2021/05/20 1,383 1,415 1,383 1,391 39,500
2021/05/19 1,381 1,391 1,376 1,388 39,600
2021/05/18 1,391 1,399 1,381 1,394 29,200
2021/05/17 1,407 1,407 1,385 1,391 32,800
2021/05/14 1,379 1,402 1,375 1,396 53,600
2021/05/13 1,379 1,391 1,360 1,362 38,100
2021/05/12 1,441 1,441 1,399 1,407 31,400
2021/05/11 1,473 1,473 1,449 1,454 25,700
2021/05/10 1,477 1,482 1,464 1,475 31,600
2021/05/07 1,444 1,471 1,432 1,450 44,400
2021/05/06 1,410 1,439 1,404 1,427 34,400
2021/04/30 1,397 1,425 1,394 1,407 32,700
2021/04/28 1,419 1,420 1,390 1,397 28,500
2021/04/27 1,420 1,427 1,402 1,406 33,300
2021/04/26 1,399 1,418 1,390 1,410 32,300
2021/04/23 1,382 1,402 1,378 1,384 22,800
2021/04/22 1,373 1,382 1,366 1,382 22,400
2021/04/21 1,390 1,390 1,330 1,349 45,200
2021/04/20 1,449 1,449 1,392 1,396 39,400
2021/04/19 1,430 1,449 1,422 1,442 39,900
2021/04/16 1,418 1,434 1,406 1,425 75,700
2021/04/15 1,404 1,419 1,398 1,417 54,100
2021/04/14 1,395 1,405 1,382 1,404 31,800
2021/04/13 1,413 1,413 1,394 1,394 25,300
2021/04/12 1,420 1,420 1,399 1,399 43,900
2021/04/09 1,387 1,406 1,387 1,399 32,200
2021/04/08 1,389 1,404 1,384 1,391 41,300
2021/04/07 1,396 1,418 1,389 1,390 46,500
2021/04/06 1,380 1,401 1,375 1,400 49,400
2021/04/05 1,374 1,387 1,364 1,374 33,400
2021/04/02 1,345 1,366 1,345 1,363 22,400
2021/04/01 1,344 1,362 1,341 1,343 24,900
2021/03/31 1,308 1,342 1,302 1,339 20,000
2021/03/30 1,313 1,326 1,298 1,319 21,100
2021/03/29 1,323 1,335 1,286 1,300 27,900
2021/03/26 1,325 1,325 1,305 1,323 19,300
2021/03/25 1,297 1,324 1,292 1,312 20,900
2021/03/24 1,307 1,332 1,295 1,304 36,200
2021/03/23 1,379 1,379 1,318 1,325 38,300
2021/03/22 1,370 1,386 1,363 1,367 55,300
2021/03/19 1,339 1,390 1,333 1,390 86,600
2021/03/18 1,311 1,343 1,311 1,343 69,800
2021/03/17 1,303 1,355 1,296 1,320 99,400
2021/03/16 1,295 1,300 1,243 1,282 120,700
2021/03/15 1,219 1,268 1,216 1,265 76,400
2021/03/12 1,208 1,216 1,192 1,202 78,800
2021/03/11 1,233 1,233 1,206 1,208 29,600
2021/03/10 1,230 1,234 1,201 1,218 37,600
2021/03/09 1,189 1,226 1,187 1,220 74,000
2021/03/08 1,205 1,207 1,172 1,179 37,900
2021/03/05 1,201 1,201 1,155 1,190 93,900
2021/03/04 1,211 1,214 1,201 1,208 26,800
2021/03/03 1,227 1,234 1,221 1,223 11,300
2021/03/02 1,246 1,246 1,218 1,236 29,400
2021/03/01 1,235 1,250 1,235 1,245 15,500
2021/02/26 1,240 1,242 1,227 1,235 21,400
2021/02/25 1,237 1,249 1,233 1,241 15,400
2021/02/24 1,231 1,249 1,230 1,238 20,800
2021/02/22 1,225 1,245 1,225 1,236 18,400
2021/02/19 1,201 1,231 1,201 1,224 29,000
2021/02/18 1,222 1,226 1,204 1,205 27,200
2021/02/17 1,235 1,235 1,222 1,224 21,200
2021/02/16 1,241 1,243 1,231 1,231 26,100
2021/02/15 1,276 1,276 1,233 1,241 53,300
2021/02/12 1,252 1,271 1,246 1,271 21,300
2021/02/10 1,254 1,263 1,250 1,259 18,000
2021/02/09 1,259 1,260 1,242 1,249 29,500
2021/02/08 1,271 1,279 1,254 1,259 31,400
2021/02/05 1,297 1,297 1,266 1,267 40,000
2021/02/04 1,284 1,286 1,261 1,282 22,400
2021/02/03 1,282 1,287 1,272 1,275 31,500
2021/02/02 1,275 1,282 1,267 1,278 17,600
2021/02/01 1,291 1,291 1,245 1,266 43,000
2021/01/29 1,300 1,307 1,282 1,292 48,100
2021/01/28 1,291 1,303 1,277 1,285 174,200
2021/01/27 1,325 1,336 1,307 1,309 91,500
2021/01/26 1,330 1,334 1,322 1,325 37,000
2021/01/25 1,306 1,325 1,306 1,320 40,000
2021/01/22 1,320 1,335 1,302 1,305 67,900
2021/01/21 1,293 1,321 1,293 1,310 63,200
2021/01/20 1,303 1,350 1,285 1,300 66,600
2021/01/19 1,308 1,311 1,293 1,295 66,900
2021/01/18 1,293 1,307 1,287 1,301 73,100
2021/01/15 1,329 1,334 1,293 1,293 84,900
2021/01/14 1,329 1,341 1,325 1,330 89,000
2021/01/13 1,296 1,330 1,296 1,324 100,900
2021/01/12 1,300 1,314 1,286 1,304 75,400
2021/01/08 1,274 1,296 1,267 1,296 69,900
2021/01/07 1,273 1,284 1,273 1,280 58,000
2021/01/06 1,258 1,280 1,258 1,276 62,000
2021/01/05 1,244 1,259 1,243 1,258 49,800
2021/01/04 1,242 1,259 1,238 1,247 58,200

このページの先頭へ