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 |
|---|---|---|---|---|---|
| 2024/04/24 | 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 |
| 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 |