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 |
|---|---|---|---|---|---|
| 2025/05/28 | 1,695 | 1,699 | 1,695 | 1,699 | 18,000 |
| 2025/05/27 | 1,695 | 1,696 | 1,694 | 1,694 | 20,200 |
| 2025/05/26 | 1,694 | 1,695 | 1,694 | 1,694 | 13,000 |
| 2025/05/23 | 1,694 | 1,695 | 1,694 | 1,694 | 15,500 |
| 2025/05/22 | 1,694 | 1,695 | 1,694 | 1,695 | 13,700 |
| 2025/05/21 | 1,694 | 1,695 | 1,693 | 1,694 | 15,400 |
| 2025/05/20 | 1,694 | 1,695 | 1,693 | 1,694 | 42,200 |
| 2025/05/19 | 1,694 | 1,695 | 1,693 | 1,694 | 76,200 |
| 2025/05/16 | 1,694 | 1,695 | 1,693 | 1,693 | 61,200 |
| 2025/05/15 | 1,695 | 1,696 | 1,693 | 1,693 | 284,400 |
| 2025/05/14 | 1,695 | 1,696 | 1,694 | 1,695 | 117,500 |
| 2025/05/13 | 1,695 | 1,701 | 1,693 | 1,693 | 223,600 |
| 2025/05/12 | 1,696 | 1,697 | 1,695 | 1,696 | 38,800 |
| 2025/05/09 | 1,696 | 1,698 | 1,695 | 1,695 | 40,700 |
| 2025/05/08 | 1,696 | 1,699 | 1,695 | 1,695 | 48,400 |
| 2025/05/07 | 1,696 | 1,699 | 1,695 | 1,696 | 31,800 |
| 2025/05/02 | 1,695 | 1,699 | 1,695 | 1,695 | 57,500 |
| 2025/05/01 | 1,695 | 1,696 | 1,694 | 1,694 | 23,600 |
| 2025/04/30 | 1,695 | 1,696 | 1,695 | 1,695 | 32,200 |
| 2025/04/28 | 1,695 | 1,695 | 1,693 | 1,694 | 239,000 |
| 2025/04/25 | 1,695 | 1,695 | 1,694 | 1,694 | 50,100 |
| 2025/04/24 | 1,695 | 1,696 | 1,694 | 1,694 | 44,400 |
| 2025/04/23 | 1,696 | 1,699 | 1,693 | 1,694 | 72,900 |
| 2025/04/22 | 1,695 | 1,696 | 1,694 | 1,696 | 38,000 |
| 2025/04/21 | 1,695 | 1,697 | 1,693 | 1,694 | 98,500 |
| 2025/04/18 | 1,696 | 1,699 | 1,694 | 1,694 | 38,300 |
| 2025/04/17 | 1,694 | 1,699 | 1,694 | 1,694 | 54,600 |
| 2025/04/16 | 1,695 | 1,699 | 1,693 | 1,699 | 44,600 |
| 2025/04/15 | 1,694 | 1,699 | 1,692 | 1,694 | 58,300 |
| 2025/04/14 | 1,694 | 1,699 | 1,694 | 1,699 | 20,600 |
| 2025/04/11 | 1,699 | 1,699 | 1,693 | 1,699 | 47,800 |
| 2025/04/10 | 1,694 | 1,698 | 1,690 | 1,696 | 201,100 |
| 2025/04/09 | 1,693 | 1,697 | 1,693 | 1,694 | 61,400 |
| 2025/04/08 | 1,691 | 1,698 | 1,691 | 1,696 | 129,200 |
| 2025/04/07 | 1,693 | 1,693 | 1,688 | 1,690 | 203,300 |
| 2025/04/04 | 1,692 | 1,694 | 1,691 | 1,694 | 101,600 |
| 2025/04/03 | 1,691 | 1,696 | 1,691 | 1,693 | 59,400 |
| 2025/04/02 | 1,692 | 1,694 | 1,691 | 1,692 | 33,300 |
| 2025/04/01 | 1,691 | 1,695 | 1,690 | 1,692 | 57,500 |
| 2025/03/31 | 1,691 | 1,694 | 1,690 | 1,692 | 60,500 |
| 2025/03/28 | 1,697 | 1,697 | 1,691 | 1,693 | 35,700 |
| 2025/03/27 | 1,695 | 1,698 | 1,691 | 1,693 | 42,400 |
| 2025/03/26 | 1,697 | 1,698 | 1,691 | 1,695 | 24,900 |
| 2025/03/25 | 1,700 | 1,701 | 1,695 | 1,698 | 28,800 |
| 2025/03/24 | 1,691 | 1,704 | 1,691 | 1,701 | 116,200 |
| 2025/03/21 | 1,690 | 1,693 | 1,689 | 1,691 | 185,000 |
| 2025/03/19 | 1,691 | 1,693 | 1,690 | 1,690 | 65,800 |
| 2025/03/18 | 1,692 | 1,693 | 1,690 | 1,690 | 75,100 |
| 2025/03/17 | 1,692 | 1,696 | 1,691 | 1,691 | 44,100 |
| 2025/03/14 | 1,690 | 1,695 | 1,690 | 1,691 | 57,900 |
| 2025/03/13 | 1,690 | 1,692 | 1,689 | 1,690 | 47,400 |
| 2025/03/12 | 1,694 | 1,696 | 1,687 | 1,690 | 147,100 |
| 2025/03/11 | 1,698 | 1,699 | 1,698 | 1,698 | 93,100 |
| 2025/03/10 | 1,697 | 1,699 | 1,697 | 1,698 | 151,500 |
| 2025/03/07 | 1,697 | 1,698 | 1,697 | 1,697 | 85,100 |
| 2025/03/06 | 1,698 | 1,699 | 1,697 | 1,698 | 109,600 |
| 2025/03/05 | 1,697 | 1,699 | 1,697 | 1,697 | 95,300 |
| 2025/03/04 | 1,698 | 1,700 | 1,697 | 1,697 | 114,800 |
| 2025/03/03 | 1,699 | 1,700 | 1,697 | 1,698 | 148,000 |
| 2025/02/28 | 1,698 | 1,699 | 1,697 | 1,697 | 63,000 |
| 2025/02/27 | 1,697 | 1,699 | 1,697 | 1,698 | 89,200 |
| 2025/02/26 | 1,698 | 1,699 | 1,697 | 1,698 | 118,500 |
| 2025/02/25 | 1,697 | 1,699 | 1,697 | 1,697 | 83,800 |
| 2025/02/21 | 1,698 | 1,700 | 1,696 | 1,697 | 61,500 |
| 2025/02/20 | 1,697 | 1,700 | 1,696 | 1,698 | 540,100 |
| 2025/02/19 | 1,697 | 1,698 | 1,696 | 1,697 | 93,400 |
| 2025/02/18 | 1,696 | 1,698 | 1,696 | 1,696 | 110,000 |
| 2025/02/17 | 1,696 | 1,698 | 1,696 | 1,696 | 110,600 |
| 2025/02/14 | 1,698 | 1,700 | 1,696 | 1,696 | 226,000 |
| 2025/02/13 | 1,699 | 1,700 | 1,697 | 1,697 | 109,400 |
| 2025/02/12 | 1,702 | 1,704 | 1,698 | 1,698 | 267,500 |
| 2025/02/10 | 1,700 | 1,709 | 1,700 | 1,705 | 206,100 |
| 2025/02/07 | 1,700 | 1,702 | 1,698 | 1,699 | 471,000 |
| 2025/02/06 | 1,704 | 1,705 | 1,701 | 1,701 | 227,000 |
| 2025/02/05 | 1,701 | 1,705 | 1,700 | 1,701 | 157,000 |
| 2025/02/04 | 1,712 | 1,715 | 1,702 | 1,703 | 806,700 |
| 2025/02/03 | 1,710 | 1,718 | 1,709 | 1,712 | 960,400 |
| 2025/01/31 | 1,710 | 1,711 | 1,706 | 1,706 | 773,600 |
| 2025/01/30 | 1,705 | 1,724 | 1,701 | 1,706 | 2,346,200 |
| 2025/01/29 | 1,614 | 1,614 | 1,614 | 1,614 | 18,800 |
| 2025/01/28 | 1,309 | 1,321 | 1,308 | 1,314 | 43,700 |
| 2025/01/27 | 1,304 | 1,315 | 1,288 | 1,309 | 153,700 |
| 2025/01/24 | 1,270 | 1,309 | 1,264 | 1,291 | 160,300 |
| 2025/01/23 | 1,265 | 1,267 | 1,248 | 1,260 | 60,800 |
| 2025/01/22 | 1,267 | 1,272 | 1,257 | 1,263 | 43,800 |
| 2025/01/21 | 1,260 | 1,271 | 1,254 | 1,263 | 43,500 |
| 2025/01/20 | 1,268 | 1,272 | 1,255 | 1,267 | 47,800 |
| 2025/01/17 | 1,249 | 1,256 | 1,225 | 1,255 | 83,700 |
| 2025/01/16 | 1,266 | 1,270 | 1,227 | 1,242 | 177,900 |
| 2025/01/15 | 1,254 | 1,263 | 1,240 | 1,263 | 76,900 |
| 2025/01/14 | 1,275 | 1,278 | 1,245 | 1,249 | 110,500 |
| 2025/01/10 | 1,260 | 1,278 | 1,258 | 1,269 | 38,500 |
| 2025/01/09 | 1,261 | 1,280 | 1,258 | 1,268 | 78,600 |
| 2025/01/08 | 1,286 | 1,293 | 1,245 | 1,261 | 101,800 |
| 2025/01/07 | 1,269 | 1,287 | 1,247 | 1,287 | 65,900 |
| 2025/01/06 | 1,288 | 1,295 | 1,263 | 1,267 | 52,700 |
| 2024/12/30 | 1,262 | 1,275 | 1,256 | 1,258 | 90,800 |
| 2024/12/27 | 1,263 | 1,269 | 1,255 | 1,265 | 52,700 |
| 2024/12/26 | 1,220 | 1,259 | 1,218 | 1,259 | 96,600 |
| 2024/12/25 | 1,223 | 1,231 | 1,210 | 1,222 | 101,200 |
| 2024/12/24 | 1,200 | 1,213 | 1,196 | 1,213 | 61,500 |
| 2024/12/23 | 1,205 | 1,211 | 1,194 | 1,205 | 50,500 |
| 2024/12/20 | 1,186 | 1,210 | 1,185 | 1,200 | 90,600 |
| 2024/12/19 | 1,180 | 1,203 | 1,178 | 1,192 | 88,900 |
| 2024/12/18 | 1,176 | 1,210 | 1,176 | 1,195 | 86,100 |
| 2024/12/17 | 1,189 | 1,194 | 1,168 | 1,188 | 140,100 |
| 2024/12/16 | 1,178 | 1,197 | 1,165 | 1,189 | 122,900 |
| 2024/12/13 | 1,159 | 1,199 | 1,122 | 1,169 | 432,700 |
| 2024/12/12 | 1,215 | 1,238 | 1,205 | 1,230 | 176,600 |
| 2024/12/11 | 1,213 | 1,213 | 1,193 | 1,205 | 76,500 |
| 2024/12/10 | 1,223 | 1,229 | 1,203 | 1,205 | 73,600 |
| 2024/12/09 | 1,211 | 1,221 | 1,204 | 1,212 | 37,600 |
| 2024/12/06 | 1,215 | 1,215 | 1,202 | 1,202 | 28,600 |
| 2024/12/05 | 1,217 | 1,225 | 1,214 | 1,216 | 25,600 |
| 2024/12/04 | 1,220 | 1,225 | 1,208 | 1,213 | 44,200 |
| 2024/12/03 | 1,223 | 1,235 | 1,216 | 1,221 | 44,900 |
| 2024/12/02 | 1,237 | 1,243 | 1,217 | 1,217 | 43,200 |
| 2024/11/29 | 1,219 | 1,242 | 1,219 | 1,237 | 34,700 |
| 2024/11/28 | 1,211 | 1,227 | 1,204 | 1,227 | 30,800 |
| 2024/11/27 | 1,220 | 1,231 | 1,202 | 1,202 | 55,300 |
| 2024/11/26 | 1,224 | 1,238 | 1,208 | 1,227 | 47,400 |
| 2024/11/25 | 1,219 | 1,235 | 1,214 | 1,227 | 49,600 |
| 2024/11/22 | 1,208 | 1,215 | 1,199 | 1,205 | 47,900 |
| 2024/11/21 | 1,209 | 1,212 | 1,201 | 1,203 | 19,800 |
| 2024/11/20 | 1,207 | 1,220 | 1,201 | 1,207 | 41,100 |
| 2024/11/19 | 1,198 | 1,220 | 1,198 | 1,205 | 37,400 |
| 2024/11/18 | 1,188 | 1,202 | 1,188 | 1,195 | 33,300 |
| 2024/11/15 | 1,186 | 1,192 | 1,179 | 1,181 | 29,900 |
| 2024/11/14 | 1,199 | 1,212 | 1,181 | 1,181 | 42,200 |
| 2024/11/13 | 1,200 | 1,201 | 1,186 | 1,186 | 45,200 |
| 2024/11/12 | 1,191 | 1,229 | 1,191 | 1,200 | 59,300 |
| 2024/11/11 | 1,191 | 1,191 | 1,179 | 1,180 | 42,200 |
| 2024/11/08 | 1,219 | 1,222 | 1,195 | 1,195 | 46,300 |
| 2024/11/07 | 1,201 | 1,215 | 1,200 | 1,211 | 41,800 |
| 2024/11/06 | 1,199 | 1,209 | 1,194 | 1,201 | 35,700 |
| 2024/11/05 | 1,199 | 1,209 | 1,190 | 1,200 | 33,800 |
| 2024/11/01 | 1,210 | 1,210 | 1,180 | 1,180 | 63,400 |
| 2024/10/31 | 1,194 | 1,219 | 1,190 | 1,214 | 61,800 |
| 2024/10/30 | 1,202 | 1,213 | 1,192 | 1,192 | 113,100 |
| 2024/10/29 | 1,213 | 1,218 | 1,205 | 1,208 | 49,200 |
| 2024/10/28 | 1,197 | 1,220 | 1,192 | 1,219 | 33,500 |
| 2024/10/25 | 1,210 | 1,216 | 1,193 | 1,203 | 64,700 |
| 2024/10/24 | 1,219 | 1,231 | 1,209 | 1,223 | 35,700 |
| 2024/10/23 | 1,213 | 1,230 | 1,212 | 1,223 | 50,300 |
| 2024/10/22 | 1,240 | 1,242 | 1,215 | 1,222 | 70,100 |
| 2024/10/21 | 1,256 | 1,259 | 1,234 | 1,242 | 65,100 |
| 2024/10/18 | 1,255 | 1,262 | 1,245 | 1,257 | 62,000 |
| 2024/10/17 | 1,274 | 1,281 | 1,259 | 1,261 | 44,100 |
| 2024/10/16 | 1,270 | 1,286 | 1,267 | 1,279 | 29,100 |
| 2024/10/15 | 1,260 | 1,285 | 1,255 | 1,280 | 42,300 |
| 2024/10/11 | 1,267 | 1,270 | 1,252 | 1,257 | 48,600 |
| 2024/10/10 | 1,293 | 1,293 | 1,262 | 1,262 | 48,500 |
| 2024/10/09 | 1,306 | 1,307 | 1,284 | 1,286 | 39,200 |
| 2024/10/08 | 1,313 | 1,326 | 1,297 | 1,306 | 54,600 |
| 2024/10/07 | 1,325 | 1,329 | 1,308 | 1,308 | 34,600 |
| 2024/10/04 | 1,304 | 1,322 | 1,295 | 1,315 | 40,000 |
| 2024/10/03 | 1,314 | 1,317 | 1,299 | 1,299 | 32,400 |
| 2024/10/02 | 1,303 | 1,310 | 1,289 | 1,295 | 59,600 |
| 2024/10/01 | 1,325 | 1,325 | 1,307 | 1,308 | 55,700 |
| 2024/09/30 | 1,345 | 1,356 | 1,306 | 1,312 | 70,100 |
| 2024/09/27 | 1,375 | 1,395 | 1,370 | 1,389 | 30,600 |
| 2024/09/26 | 1,386 | 1,388 | 1,343 | 1,375 | 77,200 |
| 2024/09/25 | 1,384 | 1,401 | 1,362 | 1,386 | 40,500 |
| 2024/09/24 | 1,420 | 1,420 | 1,381 | 1,381 | 70,900 |
| 2024/09/20 | 1,414 | 1,434 | 1,400 | 1,411 | 48,000 |
| 2024/09/19 | 1,419 | 1,427 | 1,382 | 1,401 | 136,300 |
| 2024/09/18 | 1,396 | 1,400 | 1,361 | 1,374 | 55,900 |
| 2024/09/17 | 1,385 | 1,427 | 1,340 | 1,388 | 185,600 |
| 2024/09/13 | 1,430 | 1,440 | 1,371 | 1,401 | 169,900 |
| 2024/09/12 | 1,376 | 1,402 | 1,366 | 1,400 | 102,300 |
| 2024/09/11 | 1,388 | 1,388 | 1,342 | 1,353 | 48,600 |
| 2024/09/10 | 1,371 | 1,406 | 1,371 | 1,383 | 50,900 |
| 2024/09/09 | 1,350 | 1,383 | 1,342 | 1,374 | 53,700 |
| 2024/09/06 | 1,402 | 1,411 | 1,373 | 1,383 | 53,600 |
| 2024/09/05 | 1,412 | 1,429 | 1,380 | 1,401 | 41,000 |
| 2024/09/04 | 1,438 | 1,440 | 1,411 | 1,420 | 54,700 |
| 2024/09/03 | 1,451 | 1,475 | 1,450 | 1,472 | 46,500 |
| 2024/09/02 | 1,461 | 1,497 | 1,448 | 1,452 | 31,700 |
| 2024/08/30 | 1,450 | 1,467 | 1,449 | 1,451 | 37,200 |
| 2024/08/29 | 1,450 | 1,456 | 1,426 | 1,456 | 40,300 |
| 2024/08/28 | 1,468 | 1,471 | 1,441 | 1,466 | 34,700 |
| 2024/08/27 | 1,465 | 1,479 | 1,457 | 1,468 | 26,300 |
| 2024/08/26 | 1,436 | 1,469 | 1,427 | 1,465 | 60,600 |
| 2024/08/23 | 1,443 | 1,465 | 1,436 | 1,436 | 27,900 |
| 2024/08/22 | 1,462 | 1,464 | 1,436 | 1,449 | 28,200 |
| 2024/08/21 | 1,476 | 1,476 | 1,443 | 1,450 | 30,400 |
| 2024/08/20 | 1,488 | 1,502 | 1,474 | 1,476 | 41,500 |
| 2024/08/19 | 1,450 | 1,482 | 1,440 | 1,462 | 57,000 |
| 2024/08/16 | 1,467 | 1,493 | 1,458 | 1,480 | 56,800 |
| 2024/08/15 | 1,436 | 1,447 | 1,421 | 1,437 | 57,300 |
| 2024/08/14 | 1,427 | 1,461 | 1,422 | 1,438 | 36,500 |
| 2024/08/13 | 1,361 | 1,411 | 1,361 | 1,411 | 50,500 |
| 2024/08/09 | 1,394 | 1,400 | 1,335 | 1,351 | 64,600 |
| 2024/08/08 | 1,390 | 1,392 | 1,343 | 1,367 | 72,800 |
| 2024/08/07 | 1,351 | 1,426 | 1,325 | 1,394 | 72,000 |
| 2024/08/06 | 1,400 | 1,433 | 1,343 | 1,373 | 102,000 |
| 2024/08/05 | 1,310 | 1,374 | 1,250 | 1,331 | 234,800 |
| 2024/08/02 | 1,478 | 1,478 | 1,377 | 1,390 | 183,200 |
| 2024/08/01 | 1,596 | 1,604 | 1,515 | 1,518 | 109,300 |
| 2024/07/31 | 1,534 | 1,610 | 1,518 | 1,600 | 113,600 |