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 |
---|---|---|---|---|---|
2016/12/30 | 1,496 | 1,519 | 1,491 | 1,509 | 27,200 |
2016/12/29 | 1,510 | 1,510 | 1,495 | 1,501 | 14,700 |
2016/12/28 | 1,517 | 1,522 | 1,500 | 1,512 | 16,200 |
2016/12/27 | 1,531 | 1,531 | 1,490 | 1,503 | 33,700 |
2016/12/26 | 1,573 | 1,573 | 1,524 | 1,533 | 18,400 |
2016/12/22 | 1,546 | 1,551 | 1,526 | 1,540 | 9,500 |
2016/12/21 | 1,600 | 1,600 | 1,546 | 1,550 | 30,500 |
2016/12/20 | 1,530 | 1,589 | 1,516 | 1,574 | 42,400 |
2016/12/19 | 1,490 | 1,505 | 1,490 | 1,502 | 13,900 |
2016/12/16 | 1,498 | 1,498 | 1,481 | 1,486 | 18,500 |
2016/12/15 | 1,488 | 1,494 | 1,476 | 1,490 | 26,100 |
2016/12/14 | 1,490 | 1,496 | 1,484 | 1,488 | 14,200 |
2016/12/13 | 1,501 | 1,502 | 1,480 | 1,490 | 22,800 |
2016/12/12 | 1,560 | 1,560 | 1,484 | 1,501 | 52,000 |
2016/12/09 | 1,478 | 1,512 | 1,471 | 1,504 | 21,400 |
2016/12/08 | 1,538 | 1,538 | 1,476 | 1,494 | 22,600 |
2016/12/07 | 1,527 | 1,531 | 1,504 | 1,507 | 18,300 |
2016/12/06 | 1,545 | 1,545 | 1,501 | 1,532 | 26,200 |
2016/12/05 | 1,560 | 1,560 | 1,521 | 1,550 | 13,200 |
2016/12/02 | 1,572 | 1,585 | 1,550 | 1,569 | 17,600 |
2016/12/01 | 1,570 | 1,606 | 1,560 | 1,572 | 32,700 |
2016/11/30 | 1,497 | 1,549 | 1,483 | 1,536 | 38,200 |
2016/11/29 | 1,541 | 1,541 | 1,481 | 1,483 | 52,600 |
2016/11/28 | 1,567 | 1,567 | 1,530 | 1,545 | 12,500 |
2016/11/25 | 1,550 | 1,550 | 1,522 | 1,527 | 10,300 |
2016/11/24 | 1,576 | 1,576 | 1,535 | 1,548 | 9,400 |
2016/11/22 | 1,551 | 1,556 | 1,534 | 1,536 | 11,200 |
2016/11/21 | 1,578 | 1,590 | 1,545 | 1,549 | 12,600 |
2016/11/18 | 1,550 | 1,566 | 1,527 | 1,527 | 7,000 |
2016/11/17 | 1,505 | 1,550 | 1,494 | 1,531 | 20,100 |
2016/11/16 | 1,575 | 1,575 | 1,508 | 1,524 | 27,900 |
2016/11/15 | 1,597 | 1,597 | 1,528 | 1,547 | 13,800 |
2016/11/14 | 1,564 | 1,595 | 1,542 | 1,581 | 17,900 |
2016/11/11 | 1,594 | 1,594 | 1,505 | 1,544 | 18,300 |
2016/11/10 | 1,586 | 1,613 | 1,531 | 1,547 | 13,300 |
2016/11/09 | 1,560 | 1,640 | 1,454 | 1,506 | 29,500 |
2016/11/08 | 1,616 | 1,634 | 1,537 | 1,555 | 28,700 |
2016/11/07 | 1,630 | 1,636 | 1,566 | 1,636 | 30,500 |
2016/11/04 | 1,600 | 1,619 | 1,567 | 1,572 | 25,300 |
2016/11/02 | 1,603 | 1,626 | 1,531 | 1,563 | 48,400 |
2016/11/01 | 1,648 | 1,658 | 1,601 | 1,639 | 34,000 |
2016/10/31 | 1,684 | 1,691 | 1,641 | 1,645 | 24,500 |
2016/10/28 | 1,741 | 1,741 | 1,658 | 1,710 | 27,700 |
2016/10/27 | 1,799 | 1,799 | 1,658 | 1,701 | 37,900 |
2016/10/27 | 1 -> 2.00 分割 | ||||
2016/10/26 | 3,600 | 3,610 | 3,580 | 3,600 | 12,100 |
2016/10/25 | 3,550 | 3,630 | 3,550 | 3,590 | 17,100 |
2016/10/24 | 3,590 | 3,595 | 3,540 | 3,565 | 8,700 |
2016/10/21 | 3,545 | 3,620 | 3,540 | 3,590 | 15,200 |
2016/10/20 | 3,535 | 3,625 | 3,535 | 3,595 | 8,100 |
2016/10/19 | 3,580 | 3,605 | 3,535 | 3,565 | 8,400 |
2016/10/18 | 3,660 | 3,680 | 3,550 | 3,570 | 16,100 |
2016/10/17 | 3,420 | 3,665 | 3,420 | 3,640 | 32,800 |
2016/10/14 | 3,435 | 3,465 | 3,365 | 3,455 | 51,500 |
2016/10/13 | 3,425 | 3,465 | 3,410 | 3,445 | 18,100 |
2016/10/12 | 3,415 | 3,455 | 3,380 | 3,425 | 26,800 |
2016/10/11 | 3,400 | 3,455 | 3,285 | 3,415 | 34,300 |
2016/10/07 | 3,360 | 3,425 | 3,310 | 3,320 | 31,000 |
2016/10/06 | 3,500 | 3,560 | 3,340 | 3,355 | 46,400 |
2016/10/05 | 3,630 | 3,650 | 3,330 | 3,495 | 49,600 |
2016/10/04 | 3,620 | 3,700 | 3,570 | 3,675 | 49,400 |
2016/10/03 | 3,430 | 3,690 | 3,425 | 3,690 | 67,400 |
2016/09/30 | 3,480 | 3,495 | 3,410 | 3,455 | 35,100 |
2016/09/29 | 3,455 | 3,500 | 3,455 | 3,485 | 11,200 |
2016/09/28 | 3,445 | 3,500 | 3,415 | 3,500 | 36,400 |
2016/09/27 | 3,350 | 3,485 | 3,265 | 3,475 | 62,300 |
2016/09/26 | 3,325 | 3,470 | 3,250 | 3,410 | 36,200 |
2016/09/23 | 3,110 | 3,305 | 3,110 | 3,305 | 31,300 |
2016/09/21 | 3,160 | 3,170 | 3,080 | 3,160 | 11,700 |
2016/09/20 | 3,155 | 3,200 | 3,060 | 3,180 | 19,800 |
2016/09/16 | 3,280 | 3,290 | 3,060 | 3,180 | 33,100 |
2016/09/15 | 2,885 | 3,240 | 2,845 | 3,210 | 41,100 |
2016/09/14 | 2,937 | 2,943 | 2,820 | 2,935 | 41,100 |
2016/09/13 | 2,760 | 2,940 | 2,760 | 2,932 | 101,000 |
2016/09/12 | 2,620 | 2,722 | 2,620 | 2,722 | 12,200 |
2016/09/09 | 2,684 | 2,684 | 2,602 | 2,643 | 9,100 |
2016/09/08 | 2,694 | 2,694 | 2,602 | 2,634 | 7,300 |
2016/09/07 | 2,659 | 2,724 | 2,581 | 2,707 | 11,600 |
2016/09/06 | 2,649 | 2,720 | 2,649 | 2,717 | 9,700 |
2016/09/05 | 2,531 | 2,640 | 2,531 | 2,631 | 10,800 |
2016/09/02 | 2,543 | 2,543 | 2,511 | 2,523 | 5,600 |
2016/09/01 | 2,526 | 2,574 | 2,521 | 2,544 | 17,400 |
2016/08/31 | 2,393 | 2,436 | 2,375 | 2,426 | 7,800 |
2016/08/30 | 2,434 | 2,438 | 2,393 | 2,408 | 9,300 |
2016/08/29 | 2,376 | 2,440 | 2,376 | 2,414 | 12,500 |
2016/08/26 | 2,401 | 2,440 | 2,375 | 2,412 | 12,900 |
2016/08/25 | 2,360 | 2,370 | 2,345 | 2,370 | 2,000 |
2016/08/24 | 2,390 | 2,400 | 2,321 | 2,363 | 4,300 |
2016/08/23 | 2,380 | 2,400 | 2,350 | 2,379 | 10,200 |
2016/08/22 | 2,278 | 2,387 | 2,278 | 2,378 | 10,800 |
2016/08/19 | 2,268 | 2,289 | 2,264 | 2,284 | 5,000 |
2016/08/18 | 2,294 | 2,294 | 2,255 | 2,268 | 16,000 |
2016/08/17 | 2,256 | 2,275 | 2,250 | 2,265 | 17,700 |
2016/08/16 | 2,255 | 2,263 | 2,241 | 2,256 | 12,400 |
2016/08/15 | 2,225 | 2,274 | 2,225 | 2,250 | 16,500 |
2016/08/12 | 2,226 | 2,241 | 2,224 | 2,235 | 7,700 |
2016/08/10 | 2,227 | 2,250 | 2,217 | 2,224 | 10,300 |
2016/08/09 | 2,219 | 2,245 | 2,206 | 2,232 | 8,600 |
2016/08/08 | 2,250 | 2,288 | 2,227 | 2,265 | 22,300 |
2016/08/05 | 2,240 | 2,251 | 2,231 | 2,243 | 8,200 |
2016/08/04 | 2,232 | 2,248 | 2,211 | 2,228 | 16,400 |
2016/08/03 | 2,269 | 2,274 | 2,249 | 2,262 | 14,300 |
2016/08/02 | 2,275 | 2,300 | 2,264 | 2,285 | 13,800 |
2016/08/01 | 2,350 | 2,351 | 2,294 | 2,302 | 36,300 |
2016/07/29 | 2,385 | 2,396 | 2,360 | 2,382 | 12,500 |
2016/07/28 | 2,384 | 2,384 | 2,301 | 2,365 | 13,700 |
2016/07/27 | 2,380 | 2,400 | 2,331 | 2,359 | 33,900 |
2016/07/26 | 2,446 | 2,446 | 2,390 | 2,404 | 19,200 |
2016/07/25 | 2,532 | 2,532 | 2,400 | 2,419 | 19,400 |
2016/07/22 | 2,420 | 2,460 | 2,417 | 2,432 | 18,900 |
2016/07/21 | 2,423 | 2,500 | 2,410 | 2,489 | 13,900 |
2016/07/20 | 2,423 | 2,433 | 2,410 | 2,420 | 13,300 |
2016/07/19 | 2,460 | 2,520 | 2,440 | 2,473 | 24,600 |
2016/07/15 | 2,482 | 2,490 | 2,395 | 2,410 | 24,200 |
2016/07/14 | 2,522 | 2,534 | 2,494 | 2,494 | 12,200 |
2016/07/13 | 2,650 | 2,650 | 2,497 | 2,519 | 29,000 |
2016/07/12 | 2,558 | 2,594 | 2,558 | 2,587 | 15,300 |
2016/07/11 | 2,554 | 2,590 | 2,523 | 2,566 | 23,500 |
2016/07/08 | 2,548 | 2,594 | 2,544 | 2,549 | 39,000 |
2016/07/07 | 2,660 | 2,660 | 2,510 | 2,598 | 46,100 |
2016/07/06 | 2,730 | 2,738 | 2,659 | 2,669 | 56,000 |
2016/07/05 | 2,760 | 2,767 | 2,721 | 2,743 | 27,200 |
2016/07/04 | 2,732 | 2,770 | 2,730 | 2,756 | 22,300 |
2016/07/01 | 2,800 | 2,825 | 2,722 | 2,774 | 47,800 |
2016/06/30 | 2,991 | 2,991 | 2,790 | 2,794 | 122,200 |
2016/06/29 | 2,950 | 2,957 | 2,680 | 2,691 | 151,200 |
2016/06/28 | 2,830 | 2,889 | 2,665 | 2,868 | 51,900 |
2016/06/27 | 2,664 | 2,880 | 2,664 | 2,780 | 26,200 |
2016/06/24 | 2,919 | 2,943 | 2,621 | 2,694 | 51,600 |
2016/06/23 | 2,900 | 2,919 | 2,830 | 2,885 | 33,000 |
2016/06/22 | 2,840 | 2,840 | 2,810 | 2,817 | 14,000 |
2016/06/21 | 2,782 | 2,845 | 2,721 | 2,814 | 11,700 |
2016/06/20 | 2,850 | 2,887 | 2,792 | 2,808 | 38,200 |
2016/06/17 | 2,674 | 2,822 | 2,674 | 2,790 | 25,200 |
2016/06/16 | 2,653 | 2,690 | 2,650 | 2,674 | 14,000 |
2016/06/15 | 2,660 | 2,701 | 2,651 | 2,652 | 16,300 |
2016/06/14 | 2,681 | 2,723 | 2,660 | 2,710 | 26,400 |
2016/06/13 | 2,720 | 2,793 | 2,704 | 2,708 | 31,500 |
2016/06/10 | 2,744 | 2,825 | 2,744 | 2,794 | 26,600 |
2016/06/09 | 2,743 | 2,743 | 2,720 | 2,720 | 11,600 |
2016/06/08 | 2,744 | 2,749 | 2,720 | 2,720 | 6,400 |
2016/06/07 | 2,720 | 2,745 | 2,720 | 2,736 | 5,600 |
2016/06/06 | 2,700 | 2,745 | 2,700 | 2,715 | 11,600 |
2016/06/03 | 2,720 | 2,750 | 2,706 | 2,740 | 18,600 |
2016/06/02 | 2,681 | 2,725 | 2,669 | 2,675 | 21,300 |
2016/06/01 | 2,654 | 2,654 | 2,636 | 2,640 | 14,200 |
2016/05/31 | 2,659 | 2,659 | 2,625 | 2,636 | 5,700 |
2016/05/30 | 2,600 | 2,660 | 2,585 | 2,644 | 13,500 |
2016/05/27 | 2,600 | 2,600 | 2,537 | 2,571 | 12,200 |
2016/05/26 | 2,590 | 2,600 | 2,567 | 2,586 | 6,700 |
2016/05/25 | 2,637 | 2,637 | 2,554 | 2,579 | 12,000 |
2016/05/24 | 2,613 | 2,638 | 2,610 | 2,637 | 11,300 |
2016/05/23 | 2,680 | 2,680 | 2,604 | 2,639 | 12,000 |
2016/05/20 | 2,590 | 2,688 | 2,577 | 2,670 | 24,500 |
2016/05/19 | 2,600 | 2,630 | 2,585 | 2,618 | 5,700 |
2016/05/18 | 2,679 | 2,679 | 2,545 | 2,600 | 28,100 |
2016/05/17 | 2,733 | 2,760 | 2,652 | 2,684 | 37,700 |
2016/05/16 | 2,705 | 2,784 | 2,660 | 2,756 | 79,800 |
2016/05/13 | 2,630 | 2,680 | 2,612 | 2,655 | 6,100 |
2016/05/12 | 2,616 | 2,633 | 2,600 | 2,610 | 5,900 |
2016/05/11 | 2,696 | 2,720 | 2,640 | 2,666 | 17,300 |
2016/05/10 | 2,615 | 2,691 | 2,585 | 2,675 | 12,800 |
2016/05/09 | 2,530 | 2,629 | 2,529 | 2,619 | 15,000 |
2016/05/06 | 2,530 | 2,534 | 2,510 | 2,530 | 10,000 |
2016/05/02 | 2,416 | 2,530 | 2,416 | 2,490 | 9,100 |
2016/04/28 | 2,440 | 2,550 | 2,426 | 2,461 | 21,300 |
2016/04/27 | 2,424 | 2,468 | 2,399 | 2,450 | 7,100 |
2016/04/26 | 2,549 | 2,549 | 2,380 | 2,424 | 44,700 |
2016/04/25 | 2,616 | 2,679 | 2,603 | 2,605 | 6,400 |
2016/04/22 | 2,591 | 2,720 | 2,590 | 2,655 | 21,700 |
2016/04/21 | 2,683 | 2,683 | 2,635 | 2,641 | 8,300 |
2016/04/20 | 2,650 | 2,693 | 2,650 | 2,675 | 10,400 |
2016/04/19 | 2,624 | 2,626 | 2,600 | 2,605 | 13,000 |
2016/04/18 | 2,614 | 2,637 | 2,580 | 2,580 | 25,400 |
2016/04/15 | 2,705 | 2,742 | 2,700 | 2,740 | 26,500 |
2016/04/14 | 2,730 | 2,780 | 2,663 | 2,770 | 33,800 |
2016/04/13 | 2,609 | 2,760 | 2,609 | 2,750 | 30,300 |
2016/04/12 | 2,585 | 2,600 | 2,563 | 2,600 | 13,000 |
2016/04/11 | 2,440 | 2,601 | 2,440 | 2,600 | 29,300 |
2016/04/08 | 2,418 | 2,438 | 2,353 | 2,437 | 11,500 |
2016/04/07 | 2,395 | 2,488 | 2,390 | 2,419 | 20,100 |
2016/04/06 | 2,351 | 2,379 | 2,351 | 2,374 | 6,900 |
2016/04/05 | 2,480 | 2,480 | 2,390 | 2,390 | 15,800 |
2016/04/04 | 2,410 | 2,475 | 2,366 | 2,460 | 28,700 |
2016/04/01 | 2,484 | 2,484 | 2,350 | 2,397 | 20,500 |
2016/03/31 | 2,461 | 2,485 | 2,460 | 2,484 | 7,900 |
2016/03/30 | 2,443 | 2,488 | 2,443 | 2,488 | 8,600 |
2016/03/29 | 2,410 | 2,490 | 2,410 | 2,479 | 8,700 |
2016/03/28 | 2,493 | 2,493 | 2,436 | 2,437 | 7,600 |
2016/03/25 | 2,430 | 2,449 | 2,413 | 2,443 | 3,900 |
2016/03/24 | 2,458 | 2,488 | 2,430 | 2,430 | 12,000 |
2016/03/23 | 2,425 | 2,478 | 2,400 | 2,475 | 17,800 |
2016/03/22 | 2,370 | 2,440 | 2,357 | 2,394 | 10,900 |
2016/03/18 | 2,350 | 2,396 | 2,350 | 2,351 | 9,500 |
2016/03/17 | 2,348 | 2,455 | 2,343 | 2,400 | 20,000 |
2016/03/16 | 2,303 | 2,346 | 2,285 | 2,300 | 7,100 |
2016/03/15 | 2,309 | 2,370 | 2,265 | 2,265 | 20,300 |
2016/03/14 | 2,241 | 2,280 | 2,227 | 2,280 | 20,300 |
2016/03/11 | 2,171 | 2,185 | 2,130 | 2,185 | 5,100 |
2016/03/10 | 2,110 | 2,198 | 2,106 | 2,171 | 15,200 |
2016/03/09 | 2,153 | 2,156 | 2,102 | 2,102 | 9,800 |
2016/03/08 | 2,100 | 2,180 | 2,069 | 2,161 | 15,300 |
2016/03/07 | 2,100 | 2,111 | 2,095 | 2,110 | 6,800 |
2016/03/04 | 2,100 | 2,100 | 2,055 | 2,100 | 7,900 |
2016/03/03 | 2,101 | 2,105 | 2,095 | 2,098 | 9,200 |
2016/03/02 | 2,125 | 2,129 | 2,091 | 2,100 | 4,000 |
2016/03/01 | 2,085 | 2,102 | 2,071 | 2,085 | 5,300 |
2016/02/29 | 2,100 | 2,124 | 2,078 | 2,104 | 3,200 |
2016/02/26 | 2,131 | 2,131 | 2,060 | 2,083 | 4,000 |
2016/02/25 | 2,020 | 2,088 | 2,020 | 2,075 | 2,400 |
2016/02/24 | 2,100 | 2,100 | 2,045 | 2,050 | 1,200 |
2016/02/23 | 2,084 | 2,095 | 2,034 | 2,050 | 1,100 |
2016/02/22 | 2,010 | 2,050 | 1,994 | 2,050 | 2,500 |
2016/02/19 | 2,050 | 2,050 | 1,996 | 2,050 | 900 |
2016/02/18 | 2,080 | 2,109 | 2,032 | 2,032 | 2,900 |
2016/02/17 | 2,040 | 2,057 | 2,040 | 2,057 | 600 |
2016/02/16 | 2,000 | 2,040 | 1,965 | 2,040 | 1,500 |
2016/02/15 | 1,909 | 1,969 | 1,900 | 1,937 | 10,100 |
2016/02/12 | 1,870 | 1,907 | 1,860 | 1,862 | 10,400 |
2016/02/10 | 2,091 | 2,091 | 2,000 | 2,000 | 6,600 |
2016/02/09 | 2,111 | 2,111 | 2,005 | 2,051 | 11,600 |
2016/02/08 | 2,100 | 2,150 | 2,100 | 2,123 | 3,000 |
2016/02/05 | 2,124 | 2,190 | 2,117 | 2,150 | 1,700 |
2016/02/04 | 2,150 | 2,200 | 2,110 | 2,174 | 3,700 |
2016/02/03 | 2,155 | 2,201 | 2,155 | 2,200 | 2,500 |
2016/02/02 | 2,252 | 2,297 | 2,250 | 2,271 | 8,900 |
2016/02/01 | 2,283 | 2,324 | 2,233 | 2,297 | 8,400 |
2016/01/29 | 2,130 | 2,205 | 2,130 | 2,205 | 6,900 |
2016/01/28 | 2,145 | 2,159 | 2,126 | 2,152 | 4,300 |
2016/01/27 | 2,063 | 2,148 | 2,063 | 2,098 | 2,600 |
2016/01/26 | 2,087 | 2,098 | 2,080 | 2,080 | 4,300 |
2016/01/25 | 2,083 | 2,150 | 2,083 | 2,111 | 3,600 |
2016/01/22 | 2,015 | 2,149 | 2,015 | 2,068 | 4,100 |
2016/01/21 | 2,034 | 2,037 | 2,010 | 2,012 | 9,800 |
2016/01/20 | 2,153 | 2,153 | 2,034 | 2,034 | 11,800 |
2016/01/19 | 2,026 | 2,098 | 2,026 | 2,098 | 4,500 |
2016/01/18 | 2,050 | 2,050 | 2,001 | 2,025 | 13,400 |
2016/01/15 | 2,105 | 2,131 | 2,085 | 2,100 | 8,100 |
2016/01/14 | 2,100 | 2,104 | 2,075 | 2,095 | 16,600 |
2016/01/13 | 2,101 | 2,156 | 2,101 | 2,140 | 5,400 |
2016/01/12 | 2,140 | 2,143 | 2,024 | 2,081 | 22,600 |
2016/01/08 | 2,220 | 2,240 | 2,210 | 2,217 | 5,700 |
2016/01/07 | 2,280 | 2,289 | 2,242 | 2,250 | 6,000 |
2016/01/06 | 2,299 | 2,299 | 2,268 | 2,280 | 2,700 |
2016/01/05 | 2,300 | 2,300 | 2,267 | 2,287 | 2,100 |
2016/01/04 | 2,296 | 2,325 | 2,277 | 2,277 | 6,600 |