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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,416 | 1,429 | 1,397 | 1,410 | 17,500 |
| 2023/12/28 | 1,387 | 1,420 | 1,385 | 1,416 | 29,300 |
| 2023/12/27 | 1,350 | 1,381 | 1,350 | 1,380 | 34,000 |
| 2023/12/26 | 1,353 | 1,369 | 1,342 | 1,353 | 62,100 |
| 2023/12/25 | 1,381 | 1,385 | 1,345 | 1,351 | 27,000 |
| 2023/12/22 | 1,365 | 1,381 | 1,360 | 1,373 | 37,600 |
| 2023/12/21 | 1,341 | 1,377 | 1,324 | 1,365 | 65,200 |
| 2023/12/20 | 1,355 | 1,359 | 1,321 | 1,325 | 124,100 |
| 2023/12/19 | 1,335 | 1,366 | 1,335 | 1,356 | 37,100 |
| 2023/12/18 | 1,330 | 1,341 | 1,297 | 1,335 | 51,500 |
| 2023/12/15 | 1,326 | 1,352 | 1,307 | 1,328 | 92,000 |
| 2023/12/14 | 1,343 | 1,371 | 1,287 | 1,300 | 133,700 |
| 2023/12/13 | 1,405 | 1,425 | 1,374 | 1,414 | 58,200 |
| 2023/12/12 | 1,417 | 1,444 | 1,398 | 1,400 | 45,100 |
| 2023/12/11 | 1,413 | 1,426 | 1,408 | 1,413 | 39,600 |
| 2023/12/08 | 1,441 | 1,441 | 1,401 | 1,405 | 44,900 |
| 2023/12/07 | 1,461 | 1,471 | 1,418 | 1,447 | 52,300 |
| 2023/12/06 | 1,500 | 1,513 | 1,488 | 1,491 | 41,900 |
| 2023/12/05 | 1,528 | 1,529 | 1,494 | 1,499 | 32,200 |
| 2023/12/04 | 1,570 | 1,570 | 1,527 | 1,537 | 31,300 |
| 2023/12/01 | 1,567 | 1,578 | 1,561 | 1,566 | 13,000 |
| 2023/11/30 | 1,567 | 1,578 | 1,547 | 1,576 | 18,800 |
| 2023/11/29 | 1,591 | 1,602 | 1,564 | 1,564 | 31,500 |
| 2023/11/28 | 1,606 | 1,617 | 1,596 | 1,616 | 21,600 |
| 2023/11/27 | 1,628 | 1,628 | 1,599 | 1,606 | 21,900 |
| 2023/11/24 | 1,610 | 1,617 | 1,596 | 1,617 | 15,200 |
| 2023/11/22 | 1,605 | 1,620 | 1,599 | 1,599 | 9,500 |
| 2023/11/21 | 1,604 | 1,626 | 1,586 | 1,609 | 30,400 |
| 2023/11/20 | 1,583 | 1,610 | 1,581 | 1,583 | 15,000 |
| 2023/11/17 | 1,599 | 1,601 | 1,574 | 1,583 | 9,300 |
| 2023/11/16 | 1,607 | 1,625 | 1,571 | 1,597 | 14,900 |
| 2023/11/15 | 1,585 | 1,616 | 1,579 | 1,607 | 23,900 |
| 2023/11/14 | 1,566 | 1,585 | 1,558 | 1,579 | 18,500 |
| 2023/11/13 | 1,537 | 1,579 | 1,537 | 1,565 | 16,900 |
| 2023/11/10 | 1,549 | 1,550 | 1,525 | 1,537 | 23,000 |
| 2023/11/09 | 1,536 | 1,568 | 1,536 | 1,565 | 17,300 |
| 2023/11/08 | 1,578 | 1,587 | 1,540 | 1,548 | 18,000 |
| 2023/11/07 | 1,560 | 1,588 | 1,549 | 1,552 | 27,300 |
| 2023/11/06 | 1,630 | 1,630 | 1,577 | 1,580 | 30,100 |
| 2023/11/02 | 1,605 | 1,637 | 1,568 | 1,603 | 22,000 |
| 2023/11/01 | 1,584 | 1,611 | 1,579 | 1,607 | 27,500 |
| 2023/10/31 | 1,532 | 1,567 | 1,506 | 1,567 | 29,500 |
| 2023/10/30 | 1,568 | 1,568 | 1,533 | 1,545 | 22,300 |
| 2023/10/27 | 1,544 | 1,569 | 1,536 | 1,569 | 22,400 |
| 2023/10/26 | 1,562 | 1,568 | 1,506 | 1,522 | 14,400 |
| 2023/10/25 | 1,547 | 1,558 | 1,538 | 1,548 | 14,600 |
| 2023/10/24 | 1,562 | 1,562 | 1,498 | 1,544 | 29,100 |
| 2023/10/23 | 1,590 | 1,590 | 1,552 | 1,552 | 21,300 |
| 2023/10/20 | 1,574 | 1,574 | 1,543 | 1,560 | 9,500 |
| 2023/10/19 | 1,582 | 1,597 | 1,558 | 1,574 | 15,700 |
| 2023/10/18 | 1,582 | 1,588 | 1,560 | 1,584 | 19,900 |
| 2023/10/17 | 1,540 | 1,593 | 1,540 | 1,582 | 18,000 |
| 2023/10/16 | 1,550 | 1,563 | 1,522 | 1,535 | 40,600 |
| 2023/10/13 | 1,661 | 1,661 | 1,591 | 1,611 | 56,800 |
| 2023/10/12 | 1,642 | 1,691 | 1,634 | 1,686 | 61,200 |
| 2023/10/11 | 1,602 | 1,644 | 1,600 | 1,637 | 67,500 |
| 2023/10/10 | 1,541 | 1,598 | 1,541 | 1,598 | 26,500 |
| 2023/10/06 | 1,553 | 1,567 | 1,537 | 1,560 | 19,000 |
| 2023/10/05 | 1,486 | 1,553 | 1,486 | 1,537 | 29,000 |
| 2023/10/04 | 1,583 | 1,583 | 1,485 | 1,486 | 107,300 |
| 2023/10/03 | 1,601 | 1,602 | 1,585 | 1,585 | 54,300 |
| 2023/10/02 | 1,599 | 1,614 | 1,585 | 1,601 | 42,600 |
| 2023/09/29 | 1,586 | 1,604 | 1,578 | 1,584 | 42,600 |
| 2023/09/28 | 1,593 | 1,599 | 1,578 | 1,586 | 42,800 |
| 2023/09/27 | 1,561 | 1,586 | 1,545 | 1,586 | 47,100 |
| 2023/09/26 | 1,584 | 1,593 | 1,565 | 1,574 | 22,900 |
| 2023/09/25 | 1,561 | 1,586 | 1,561 | 1,584 | 59,400 |
| 2023/09/22 | 1,533 | 1,565 | 1,533 | 1,551 | 35,300 |
| 2023/09/21 | 1,535 | 1,554 | 1,535 | 1,550 | 43,100 |
| 2023/09/20 | 1,560 | 1,564 | 1,535 | 1,545 | 40,500 |
| 2023/09/19 | 1,501 | 1,559 | 1,499 | 1,556 | 62,600 |
| 2023/09/15 | 1,519 | 1,537 | 1,501 | 1,507 | 44,500 |
| 2023/09/14 | 1,525 | 1,525 | 1,483 | 1,492 | 129,400 |
| 2023/09/13 | 1,525 | 1,538 | 1,515 | 1,529 | 69,800 |
| 2023/09/12 | 1,526 | 1,561 | 1,507 | 1,525 | 29,600 |
| 2023/09/11 | 1,560 | 1,580 | 1,525 | 1,526 | 57,900 |
| 2023/09/08 | 1,577 | 1,603 | 1,545 | 1,552 | 66,200 |
| 2023/09/07 | 1,521 | 1,578 | 1,519 | 1,577 | 66,900 |
| 2023/09/06 | 1,515 | 1,544 | 1,482 | 1,540 | 49,000 |
| 2023/09/05 | 1,567 | 1,567 | 1,526 | 1,531 | 39,800 |
| 2023/09/04 | 1,553 | 1,568 | 1,537 | 1,565 | 35,800 |
| 2023/09/01 | 1,546 | 1,554 | 1,518 | 1,553 | 43,000 |
| 2023/08/31 | 1,516 | 1,540 | 1,509 | 1,538 | 36,900 |
| 2023/08/30 | 1,500 | 1,517 | 1,480 | 1,517 | 49,800 |
| 2023/08/29 | 1,477 | 1,491 | 1,469 | 1,491 | 25,400 |
| 2023/08/28 | 1,451 | 1,475 | 1,446 | 1,470 | 18,900 |
| 2023/08/25 | 1,424 | 1,440 | 1,420 | 1,437 | 19,300 |
| 2023/08/24 | 1,398 | 1,440 | 1,398 | 1,437 | 33,200 |
| 2023/08/23 | 1,405 | 1,409 | 1,398 | 1,406 | 12,000 |
| 2023/08/22 | 1,410 | 1,413 | 1,406 | 1,406 | 8,400 |
| 2023/08/21 | 1,395 | 1,409 | 1,390 | 1,405 | 7,900 |
| 2023/08/18 | 1,389 | 1,402 | 1,382 | 1,386 | 13,700 |
| 2023/08/17 | 1,420 | 1,420 | 1,389 | 1,409 | 12,500 |
| 2023/08/16 | 1,437 | 1,438 | 1,408 | 1,420 | 21,600 |
| 2023/08/15 | 1,455 | 1,455 | 1,423 | 1,448 | 50,700 |
| 2023/08/14 | 1,420 | 1,466 | 1,420 | 1,451 | 40,600 |
| 2023/08/10 | 1,421 | 1,421 | 1,399 | 1,420 | 26,700 |
| 2023/08/09 | 1,390 | 1,429 | 1,386 | 1,421 | 41,100 |
| 2023/08/08 | 1,382 | 1,396 | 1,379 | 1,387 | 23,000 |
| 2023/08/07 | 1,380 | 1,400 | 1,371 | 1,389 | 35,300 |
| 2023/08/04 | 1,379 | 1,382 | 1,368 | 1,380 | 20,900 |
| 2023/08/03 | 1,383 | 1,384 | 1,365 | 1,379 | 31,900 |
| 2023/08/02 | 1,371 | 1,388 | 1,371 | 1,378 | 19,100 |
| 2023/08/01 | 1,386 | 1,393 | 1,377 | 1,389 | 15,800 |
| 2023/07/31 | 1,399 | 1,407 | 1,376 | 1,386 | 24,700 |
| 2023/07/28 | 1,360 | 1,388 | 1,334 | 1,387 | 70,000 |
| 2023/07/27 | 1,382 | 1,403 | 1,382 | 1,401 | 39,900 |
| 2023/07/26 | 1,382 | 1,387 | 1,372 | 1,383 | 11,400 |
| 2023/07/25 | 1,390 | 1,390 | 1,380 | 1,382 | 8,800 |
| 2023/07/24 | 1,388 | 1,397 | 1,376 | 1,385 | 22,800 |
| 2023/07/21 | 1,381 | 1,385 | 1,376 | 1,380 | 13,300 |
| 2023/07/20 | 1,380 | 1,394 | 1,378 | 1,382 | 10,900 |
| 2023/07/19 | 1,391 | 1,394 | 1,385 | 1,392 | 15,100 |
| 2023/07/18 | 1,362 | 1,390 | 1,362 | 1,377 | 29,100 |
| 2023/07/14 | 1,382 | 1,386 | 1,364 | 1,376 | 28,500 |
| 2023/07/13 | 1,382 | 1,390 | 1,373 | 1,382 | 22,100 |
| 2023/07/12 | 1,393 | 1,393 | 1,371 | 1,382 | 43,700 |
| 2023/07/11 | 1,393 | 1,429 | 1,392 | 1,392 | 55,700 |
| 2023/07/10 | 1,351 | 1,379 | 1,346 | 1,369 | 45,800 |
| 2023/07/07 | 1,339 | 1,364 | 1,338 | 1,352 | 30,700 |
| 2023/07/06 | 1,358 | 1,365 | 1,348 | 1,358 | 38,100 |
| 2023/07/05 | 1,335 | 1,363 | 1,323 | 1,357 | 71,900 |
| 2023/07/04 | 1,370 | 1,370 | 1,339 | 1,339 | 44,000 |
| 2023/07/03 | 1,380 | 1,393 | 1,364 | 1,377 | 54,100 |
| 2023/06/30 | 1,342 | 1,377 | 1,321 | 1,374 | 74,600 |
| 2023/06/29 | 1,355 | 1,355 | 1,330 | 1,333 | 41,800 |
| 2023/06/28 | 1,361 | 1,365 | 1,347 | 1,356 | 36,300 |
| 2023/06/27 | 1,365 | 1,365 | 1,339 | 1,352 | 32,800 |
| 2023/06/26 | 1,374 | 1,385 | 1,367 | 1,377 | 29,000 |
| 2023/06/23 | 1,424 | 1,426 | 1,363 | 1,372 | 37,700 |
| 2023/06/22 | 1,455 | 1,458 | 1,419 | 1,425 | 27,900 |
| 2023/06/21 | 1,436 | 1,482 | 1,436 | 1,455 | 33,400 |
| 2023/06/20 | 1,446 | 1,446 | 1,407 | 1,438 | 44,400 |
| 2023/06/19 | 1,469 | 1,475 | 1,438 | 1,454 | 28,000 |
| 2023/06/16 | 1,468 | 1,468 | 1,420 | 1,454 | 61,100 |
| 2023/06/15 | 1,401 | 1,478 | 1,401 | 1,470 | 110,700 |
| 2023/06/14 | 1,342 | 1,395 | 1,314 | 1,392 | 100,000 |
| 2023/06/13 | 1,283 | 1,375 | 1,265 | 1,324 | 156,400 |
| 2023/06/12 | 1,299 | 1,319 | 1,293 | 1,310 | 78,700 |
| 2023/06/09 | 1,302 | 1,304 | 1,287 | 1,299 | 40,000 |
| 2023/06/08 | 1,335 | 1,335 | 1,287 | 1,297 | 31,700 |
| 2023/06/07 | 1,327 | 1,352 | 1,327 | 1,339 | 82,600 |
| 2023/06/06 | 1,310 | 1,329 | 1,310 | 1,320 | 24,100 |
| 2023/06/05 | 1,323 | 1,331 | 1,319 | 1,322 | 53,800 |
| 2023/06/02 | 1,266 | 1,311 | 1,265 | 1,307 | 26,800 |
| 2023/06/01 | 1,272 | 1,276 | 1,265 | 1,271 | 30,700 |
| 2023/05/31 | 1,280 | 1,280 | 1,263 | 1,270 | 43,000 |
| 2023/05/30 | 1,302 | 1,305 | 1,275 | 1,290 | 35,000 |
| 2023/05/29 | 1,322 | 1,322 | 1,300 | 1,302 | 15,200 |
| 2023/05/26 | 1,301 | 1,315 | 1,297 | 1,308 | 27,200 |
| 2023/05/25 | 1,290 | 1,307 | 1,285 | 1,292 | 22,000 |
| 2023/05/24 | 1,289 | 1,306 | 1,287 | 1,303 | 24,200 |
| 2023/05/23 | 1,295 | 1,319 | 1,285 | 1,289 | 49,300 |
| 2023/05/22 | 1,260 | 1,287 | 1,260 | 1,284 | 37,900 |
| 2023/05/19 | 1,263 | 1,275 | 1,254 | 1,264 | 24,500 |
| 2023/05/18 | 1,283 | 1,283 | 1,265 | 1,272 | 44,200 |
| 2023/05/17 | 1,290 | 1,290 | 1,269 | 1,274 | 31,500 |
| 2023/05/16 | 1,298 | 1,300 | 1,288 | 1,292 | 19,100 |
| 2023/05/15 | 1,295 | 1,298 | 1,284 | 1,298 | 24,500 |
| 2023/05/12 | 1,285 | 1,293 | 1,280 | 1,287 | 24,500 |
| 2023/05/11 | 1,269 | 1,278 | 1,263 | 1,274 | 26,000 |
| 2023/05/10 | 1,294 | 1,294 | 1,269 | 1,272 | 28,600 |
| 2023/05/09 | 1,280 | 1,291 | 1,278 | 1,278 | 38,400 |
| 2023/05/08 | 1,260 | 1,280 | 1,259 | 1,271 | 40,200 |
| 2023/05/02 | 1,292 | 1,292 | 1,265 | 1,272 | 25,700 |
| 2023/05/01 | 1,300 | 1,305 | 1,279 | 1,290 | 29,600 |
| 2023/04/28 | 1,276 | 1,298 | 1,269 | 1,298 | 48,200 |
| 2023/04/27 | 1,275 | 1,277 | 1,263 | 1,270 | 203,800 |
| 2023/04/26 | 1,264 | 1,273 | 1,237 | 1,268 | 67,600 |
| 2023/04/25 | 1,239 | 1,268 | 1,237 | 1,264 | 69,300 |
| 2023/04/24 | 1,224 | 1,244 | 1,224 | 1,232 | 53,600 |
| 2023/04/21 | 1,224 | 1,244 | 1,221 | 1,235 | 37,300 |
| 2023/04/20 | 1,224 | 1,249 | 1,221 | 1,239 | 47,600 |
| 2023/04/19 | 1,246 | 1,258 | 1,221 | 1,237 | 61,100 |
| 2023/04/18 | 1,256 | 1,269 | 1,250 | 1,259 | 72,200 |
| 2023/04/17 | 1,270 | 1,270 | 1,217 | 1,245 | 77,900 |
| 2023/04/14 | 1,272 | 1,277 | 1,263 | 1,270 | 61,000 |
| 2023/04/13 | 1,254 | 1,274 | 1,250 | 1,270 | 58,600 |
| 2023/04/12 | 1,235 | 1,274 | 1,233 | 1,269 | 76,300 |
| 2023/04/11 | 1,249 | 1,267 | 1,230 | 1,235 | 48,300 |
| 2023/04/10 | 1,223 | 1,260 | 1,219 | 1,238 | 79,300 |
| 2023/04/07 | 1,265 | 1,265 | 1,204 | 1,209 | 77,900 |
| 2023/04/06 | 1,294 | 1,294 | 1,262 | 1,277 | 59,300 |
| 2023/04/05 | 1,338 | 1,339 | 1,302 | 1,308 | 30,100 |
| 2023/04/04 | 1,316 | 1,371 | 1,315 | 1,349 | 77,900 |
| 2023/04/03 | 1,292 | 1,318 | 1,284 | 1,314 | 45,900 |
| 2023/03/31 | 1,289 | 1,293 | 1,273 | 1,286 | 31,400 |
| 2023/03/30 | 1,271 | 1,296 | 1,271 | 1,289 | 59,500 |
| 2023/03/29 | 1,271 | 1,281 | 1,269 | 1,275 | 38,000 |
| 2023/03/28 | 1,288 | 1,296 | 1,266 | 1,271 | 42,900 |
| 2023/03/27 | 1,278 | 1,294 | 1,271 | 1,288 | 52,600 |
| 2023/03/24 | 1,280 | 1,292 | 1,267 | 1,278 | 57,900 |
| 2023/03/23 | 1,279 | 1,279 | 1,248 | 1,272 | 46,800 |
| 2023/03/22 | 1,258 | 1,279 | 1,232 | 1,279 | 75,900 |
| 2023/03/20 | 1,244 | 1,275 | 1,219 | 1,246 | 73,300 |
| 2023/03/17 | 1,180 | 1,215 | 1,163 | 1,214 | 112,100 |
| 2023/03/16 | 1,129 | 1,190 | 1,124 | 1,180 | 105,200 |
| 2023/03/15 | 1,146 | 1,154 | 1,120 | 1,145 | 109,300 |
| 2023/03/14 | 1,127 | 1,155 | 1,117 | 1,146 | 83,400 |
| 2023/03/13 | 1,154 | 1,166 | 1,123 | 1,153 | 49,200 |
| 2023/03/10 | 1,152 | 1,184 | 1,152 | 1,172 | 108,400 |
| 2023/03/09 | 1,163 | 1,168 | 1,156 | 1,167 | 37,300 |
| 2023/03/08 | 1,150 | 1,171 | 1,150 | 1,163 | 37,100 |
| 2023/03/07 | 1,163 | 1,169 | 1,158 | 1,160 | 34,400 |
| 2023/03/06 | 1,161 | 1,166 | 1,155 | 1,162 | 33,300 |
| 2023/03/03 | 1,168 | 1,168 | 1,157 | 1,162 | 37,900 |
| 2023/03/02 | 1,148 | 1,168 | 1,137 | 1,168 | 51,100 |
| 2023/03/01 | 1,128 | 1,148 | 1,113 | 1,148 | 34,500 |
| 2023/02/28 | 1,110 | 1,122 | 1,102 | 1,113 | 28,400 |
| 2023/02/27 | 1,097 | 1,110 | 1,095 | 1,105 | 19,500 |
| 2023/02/24 | 1,089 | 1,098 | 1,079 | 1,098 | 22,700 |
| 2023/02/22 | 1,089 | 1,093 | 1,076 | 1,080 | 23,500 |
| 2023/02/21 | 1,089 | 1,099 | 1,081 | 1,089 | 24,600 |
| 2023/02/20 | 1,100 | 1,104 | 1,079 | 1,090 | 38,400 |
| 2023/02/17 | 1,067 | 1,079 | 1,054 | 1,070 | 22,200 |
| 2023/02/16 | 1,056 | 1,081 | 1,056 | 1,079 | 32,200 |
| 2023/02/15 | 1,041 | 1,053 | 1,041 | 1,048 | 20,400 |
| 2023/02/14 | 1,035 | 1,050 | 1,035 | 1,044 | 19,700 |
| 2023/02/13 | 1,028 | 1,035 | 1,022 | 1,029 | 32,100 |
| 2023/02/10 | 1,031 | 1,045 | 1,022 | 1,042 | 36,100 |
| 2023/02/09 | 1,032 | 1,046 | 1,015 | 1,041 | 50,100 |
| 2023/02/08 | 1,057 | 1,063 | 1,034 | 1,035 | 53,200 |
| 2023/02/07 | 1,059 | 1,071 | 1,058 | 1,058 | 35,400 |
| 2023/02/06 | 1,061 | 1,076 | 1,054 | 1,061 | 62,800 |
| 2023/02/03 | 1,066 | 1,068 | 1,054 | 1,065 | 39,900 |
| 2023/02/02 | 1,076 | 1,077 | 1,055 | 1,070 | 76,300 |
| 2023/02/01 | 1,084 | 1,084 | 1,065 | 1,073 | 44,300 |
| 2023/01/31 | 1,076 | 1,093 | 1,068 | 1,085 | 62,900 |
| 2023/01/30 | 1,093 | 1,103 | 1,072 | 1,077 | 72,300 |
| 2023/01/27 | 1,112 | 1,114 | 1,095 | 1,098 | 52,100 |
| 2023/01/26 | 1,122 | 1,122 | 1,101 | 1,112 | 48,000 |
| 2023/01/25 | 1,135 | 1,138 | 1,119 | 1,125 | 36,300 |
| 2023/01/24 | 1,129 | 1,139 | 1,117 | 1,136 | 46,000 |
| 2023/01/23 | 1,106 | 1,134 | 1,101 | 1,130 | 53,800 |
| 2023/01/20 | 1,103 | 1,119 | 1,093 | 1,108 | 39,000 |
| 2023/01/19 | 1,111 | 1,111 | 1,105 | 1,107 | 28,300 |
| 2023/01/18 | 1,093 | 1,123 | 1,090 | 1,120 | 78,000 |
| 2023/01/17 | 1,091 | 1,101 | 1,070 | 1,093 | 62,900 |
| 2023/01/16 | 1,101 | 1,111 | 1,090 | 1,093 | 78,000 |
| 2023/01/13 | 1,123 | 1,126 | 1,096 | 1,119 | 68,200 |
| 2023/01/12 | 1,125 | 1,133 | 1,103 | 1,123 | 75,700 |
| 2023/01/11 | 1,115 | 1,136 | 1,113 | 1,125 | 56,900 |
| 2023/01/10 | 1,102 | 1,114 | 1,098 | 1,109 | 76,500 |
| 2023/01/06 | 1,062 | 1,107 | 1,039 | 1,105 | 82,900 |
| 2023/01/05 | 1,040 | 1,089 | 1,040 | 1,087 | 130,900 |
| 2023/01/04 | 1,091 | 1,092 | 1,033 | 1,050 | 156,100 |