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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,419 | 1,439 | 1,394 | 1,427 | 48,000 |
| 2024/04/26 | 1,360 | 1,420 | 1,337 | 1,411 | 279,900 |
| 2024/04/25 | 1,381 | 1,385 | 1,347 | 1,348 | 31,900 |
| 2024/04/24 | 1,372 | 1,388 | 1,369 | 1,381 | 49,900 |
| 2024/04/23 | 1,375 | 1,379 | 1,357 | 1,375 | 38,100 |
| 2024/04/22 | 1,329 | 1,360 | 1,306 | 1,354 | 52,200 |
| 2024/04/19 | 1,323 | 1,328 | 1,268 | 1,305 | 73,900 |
| 2024/04/18 | 1,315 | 1,332 | 1,306 | 1,322 | 50,800 |
| 2024/04/17 | 1,342 | 1,353 | 1,320 | 1,320 | 47,300 |
| 2024/04/16 | 1,361 | 1,368 | 1,334 | 1,339 | 45,100 |
| 2024/04/15 | 1,386 | 1,386 | 1,359 | 1,369 | 54,300 |
| 2024/04/12 | 1,399 | 1,408 | 1,389 | 1,399 | 42,100 |
| 2024/04/11 | 1,428 | 1,428 | 1,387 | 1,396 | 52,600 |
| 2024/04/10 | 1,432 | 1,460 | 1,416 | 1,426 | 100,600 |
| 2024/04/09 | 1,431 | 1,459 | 1,414 | 1,425 | 70,200 |
| 2024/04/08 | 1,405 | 1,421 | 1,378 | 1,401 | 66,900 |
| 2024/04/05 | 1,401 | 1,419 | 1,369 | 1,399 | 61,600 |
| 2024/04/04 | 1,449 | 1,449 | 1,423 | 1,425 | 37,500 |
| 2024/04/03 | 1,405 | 1,436 | 1,394 | 1,423 | 39,800 |
| 2024/04/02 | 1,437 | 1,437 | 1,400 | 1,413 | 45,600 |
| 2024/04/01 | 1,470 | 1,478 | 1,441 | 1,443 | 32,800 |
| 2024/03/29 | 1,426 | 1,470 | 1,426 | 1,461 | 38,700 |
| 2024/03/28 | 1,439 | 1,462 | 1,421 | 1,423 | 42,800 |
| 2024/03/27 | 1,400 | 1,437 | 1,400 | 1,431 | 48,200 |
| 2024/03/26 | 1,411 | 1,418 | 1,389 | 1,393 | 46,000 |
| 2024/03/25 | 1,398 | 1,439 | 1,381 | 1,420 | 103,000 |
| 2024/03/22 | 1,360 | 1,401 | 1,334 | 1,395 | 140,800 |
| 2024/03/21 | 1,351 | 1,369 | 1,329 | 1,351 | 72,400 |
| 2024/03/19 | 1,329 | 1,345 | 1,321 | 1,341 | 47,200 |
| 2024/03/18 | 1,323 | 1,359 | 1,300 | 1,321 | 68,000 |
| 2024/03/15 | 1,390 | 1,394 | 1,303 | 1,309 | 110,000 |
| 2024/03/14 | 1,326 | 1,362 | 1,325 | 1,360 | 78,000 |
| 2024/03/13 | 1,325 | 1,346 | 1,308 | 1,326 | 30,100 |
| 2024/03/12 | 1,293 | 1,327 | 1,283 | 1,319 | 28,800 |
| 2024/03/11 | 1,301 | 1,307 | 1,280 | 1,293 | 35,700 |
| 2024/03/08 | 1,286 | 1,320 | 1,276 | 1,318 | 51,100 |
| 2024/03/07 | 1,319 | 1,320 | 1,298 | 1,302 | 27,300 |
| 2024/03/06 | 1,292 | 1,333 | 1,289 | 1,314 | 38,000 |
| 2024/03/05 | 1,265 | 1,325 | 1,259 | 1,311 | 54,800 |
| 2024/03/04 | 1,277 | 1,282 | 1,259 | 1,265 | 54,000 |
| 2024/03/01 | 1,295 | 1,295 | 1,261 | 1,266 | 70,200 |
| 2024/02/29 | 1,325 | 1,325 | 1,296 | 1,300 | 38,900 |
| 2024/02/28 | 1,320 | 1,333 | 1,317 | 1,326 | 31,600 |
| 2024/02/27 | 1,312 | 1,328 | 1,312 | 1,320 | 32,000 |
| 2024/02/26 | 1,326 | 1,333 | 1,312 | 1,312 | 28,200 |
| 2024/02/22 | 1,309 | 1,328 | 1,307 | 1,324 | 20,100 |
| 2024/02/21 | 1,310 | 1,325 | 1,304 | 1,310 | 22,500 |
| 2024/02/20 | 1,332 | 1,332 | 1,309 | 1,323 | 35,600 |
| 2024/02/19 | 1,332 | 1,332 | 1,302 | 1,324 | 37,600 |
| 2024/02/16 | 1,297 | 1,335 | 1,297 | 1,332 | 43,900 |
| 2024/02/15 | 1,306 | 1,312 | 1,285 | 1,297 | 52,300 |
| 2024/02/14 | 1,336 | 1,338 | 1,308 | 1,312 | 36,100 |
| 2024/02/13 | 1,360 | 1,360 | 1,333 | 1,349 | 30,200 |
| 2024/02/09 | 1,363 | 1,370 | 1,350 | 1,350 | 26,100 |
| 2024/02/08 | 1,379 | 1,387 | 1,365 | 1,378 | 25,800 |
| 2024/02/07 | 1,381 | 1,397 | 1,375 | 1,388 | 21,200 |
| 2024/02/06 | 1,422 | 1,422 | 1,385 | 1,385 | 23,000 |
| 2024/02/05 | 1,395 | 1,425 | 1,382 | 1,425 | 26,900 |
| 2024/02/02 | 1,401 | 1,408 | 1,383 | 1,391 | 28,300 |
| 2024/02/01 | 1,426 | 1,426 | 1,394 | 1,402 | 24,100 |
| 2024/01/31 | 1,400 | 1,427 | 1,400 | 1,427 | 28,600 |
| 2024/01/30 | 1,418 | 1,440 | 1,404 | 1,404 | 67,100 |
| 2024/01/29 | 1,447 | 1,468 | 1,431 | 1,457 | 45,400 |
| 2024/01/26 | 1,442 | 1,446 | 1,430 | 1,435 | 32,600 |
| 2024/01/25 | 1,440 | 1,457 | 1,425 | 1,441 | 34,300 |
| 2024/01/24 | 1,482 | 1,484 | 1,439 | 1,439 | 69,300 |
| 2024/01/23 | 1,470 | 1,482 | 1,460 | 1,479 | 38,500 |
| 2024/01/22 | 1,479 | 1,484 | 1,463 | 1,470 | 20,400 |
| 2024/01/19 | 1,450 | 1,468 | 1,445 | 1,460 | 30,200 |
| 2024/01/18 | 1,435 | 1,466 | 1,435 | 1,445 | 21,400 |
| 2024/01/17 | 1,436 | 1,448 | 1,427 | 1,435 | 29,600 |
| 2024/01/16 | 1,444 | 1,453 | 1,431 | 1,431 | 26,500 |
| 2024/01/15 | 1,450 | 1,466 | 1,448 | 1,457 | 17,000 |
| 2024/01/12 | 1,458 | 1,469 | 1,436 | 1,450 | 27,300 |
| 2024/01/11 | 1,487 | 1,487 | 1,452 | 1,458 | 31,300 |
| 2024/01/10 | 1,492 | 1,506 | 1,465 | 1,467 | 28,400 |
| 2024/01/09 | 1,494 | 1,516 | 1,488 | 1,492 | 21,700 |
| 2024/01/05 | 1,476 | 1,492 | 1,464 | 1,464 | 30,600 |
| 2024/01/04 | 1,438 | 1,461 | 1,428 | 1,459 | 23,900 |