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 |
---|---|---|---|---|---|
2019/12/30 | 1,130 | 1,179 | 1,126 | 1,178 | 27,100 |
2019/12/27 | 1,120 | 1,129 | 1,112 | 1,122 | 26,500 |
2019/12/26 | 1,113 | 1,118 | 1,112 | 1,115 | 8,200 |
2019/12/25 | 1,117 | 1,117 | 1,112 | 1,117 | 6,400 |
2019/12/24 | 1,110 | 1,117 | 1,105 | 1,117 | 5,600 |
2019/12/23 | 1,110 | 1,119 | 1,109 | 1,114 | 10,700 |
2019/12/20 | 1,105 | 1,112 | 1,101 | 1,104 | 13,500 |
2019/12/19 | 1,091 | 1,106 | 1,091 | 1,105 | 9,400 |
2019/12/18 | 1,114 | 1,114 | 1,092 | 1,104 | 15,200 |
2019/12/17 | 1,107 | 1,116 | 1,099 | 1,105 | 9,500 |
2019/12/16 | 1,094 | 1,106 | 1,087 | 1,106 | 7,800 |
2019/12/13 | 1,077 | 1,100 | 1,062 | 1,096 | 27,300 |
2019/12/12 | 1,135 | 1,150 | 1,086 | 1,088 | 45,500 |
2019/12/11 | 1,094 | 1,138 | 1,088 | 1,131 | 51,100 |
2019/12/10 | 1,081 | 1,085 | 1,070 | 1,079 | 10,200 |
2019/12/09 | 1,079 | 1,082 | 1,077 | 1,082 | 7,900 |
2019/12/06 | 1,070 | 1,070 | 1,060 | 1,068 | 10,500 |
2019/12/05 | 1,061 | 1,066 | 1,058 | 1,063 | 5,400 |
2019/12/04 | 1,062 | 1,067 | 1,059 | 1,061 | 5,800 |
2019/12/03 | 1,060 | 1,066 | 1,058 | 1,062 | 7,500 |
2019/12/02 | 1,067 | 1,067 | 1,055 | 1,066 | 9,700 |
2019/11/29 | 1,060 | 1,063 | 1,050 | 1,054 | 6,800 |
2019/11/28 | 1,065 | 1,065 | 1,057 | 1,060 | 7,600 |
2019/11/27 | 1,078 | 1,078 | 1,059 | 1,064 | 6,000 |
2019/11/26 | 1,065 | 1,065 | 1,058 | 1,058 | 8,000 |
2019/11/25 | 1,067 | 1,070 | 1,060 | 1,064 | 6,400 |
2019/11/22 | 1,066 | 1,069 | 1,052 | 1,061 | 7,300 |
2019/11/21 | 1,058 | 1,064 | 1,050 | 1,064 | 5,400 |
2019/11/20 | 1,079 | 1,079 | 1,059 | 1,067 | 7,000 |
2019/11/19 | 1,067 | 1,078 | 1,058 | 1,078 | 5,000 |
2019/11/18 | 1,053 | 1,066 | 1,051 | 1,066 | 8,000 |
2019/11/15 | 1,071 | 1,074 | 1,053 | 1,057 | 6,300 |
2019/11/14 | 1,052 | 1,073 | 1,048 | 1,068 | 7,200 |
2019/11/13 | 1,077 | 1,077 | 1,060 | 1,060 | 6,800 |
2019/11/12 | 1,060 | 1,077 | 1,060 | 1,077 | 6,700 |
2019/11/11 | 1,060 | 1,070 | 1,058 | 1,064 | 6,400 |
2019/11/08 | 1,068 | 1,074 | 1,067 | 1,067 | 10,400 |
2019/11/07 | 1,064 | 1,068 | 1,057 | 1,068 | 3,400 |
2019/11/06 | 1,055 | 1,060 | 1,050 | 1,059 | 5,400 |
2019/11/05 | 1,038 | 1,049 | 1,038 | 1,039 | 6,900 |
2019/11/01 | 1,034 | 1,041 | 1,031 | 1,038 | 10,900 |
2019/10/31 | 1,067 | 1,067 | 1,025 | 1,034 | 10,100 |
2019/10/30 | 1,030 | 1,067 | 1,024 | 1,067 | 28,000 |
2019/10/29 | 1,036 | 1,043 | 1,027 | 1,032 | 9,000 |
2019/10/28 | 1,062 | 1,062 | 1,031 | 1,039 | 7,000 |
2019/10/25 | 1,016 | 1,032 | 1,012 | 1,032 | 11,600 |
2019/10/24 | 1,054 | 1,054 | 1,008 | 1,011 | 12,600 |
2019/10/23 | 1,059 | 1,059 | 1,045 | 1,045 | 1,800 |
2019/10/21 | 1,047 | 1,071 | 1,045 | 1,045 | 11,300 |
2019/10/18 | 1,055 | 1,055 | 1,047 | 1,051 | 4,200 |
2019/10/17 | 1,054 | 1,054 | 1,043 | 1,045 | 5,100 |
2019/10/16 | 1,060 | 1,062 | 1,053 | 1,054 | 7,500 |
2019/10/15 | 1,059 | 1,059 | 1,041 | 1,053 | 7,300 |
2019/10/11 | 1,059 | 1,059 | 1,035 | 1,040 | 4,900 |
2019/10/10 | 1,035 | 1,060 | 1,033 | 1,046 | 7,000 |
2019/10/09 | 1,029 | 1,037 | 1,028 | 1,035 | 2,800 |
2019/10/08 | 1,028 | 1,043 | 1,028 | 1,038 | 3,800 |
2019/10/07 | 1,024 | 1,032 | 1,024 | 1,027 | 4,700 |
2019/10/04 | 1,016 | 1,034 | 1,016 | 1,024 | 16,000 |
2019/10/03 | 1,010 | 1,019 | 1,007 | 1,016 | 5,200 |
2019/10/02 | 1,046 | 1,048 | 1,022 | 1,022 | 6,800 |
2019/10/01 | 1,013 | 1,050 | 1,013 | 1,046 | 9,000 |
2019/09/30 | 1,031 | 1,031 | 1,008 | 1,008 | 13,200 |
2019/09/27 | 1,071 | 1,071 | 1,031 | 1,038 | 9,600 |
2019/09/26 | 1,056 | 1,077 | 1,034 | 1,042 | 13,600 |
2019/09/25 | 1,042 | 1,059 | 1,041 | 1,055 | 8,600 |
2019/09/24 | 1,026 | 1,065 | 1,026 | 1,042 | 11,100 |
2019/09/20 | 1,029 | 1,032 | 1,022 | 1,024 | 6,200 |
2019/09/19 | 1,002 | 1,023 | 995 | 1,015 | 13,400 |
2019/09/18 | 1,020 | 1,023 | 1,001 | 1,002 | 6,800 |
2019/09/17 | 1,051 | 1,055 | 1,012 | 1,019 | 14,400 |
2019/09/13 | 1,041 | 1,087 | 1,041 | 1,059 | 43,600 |
2019/09/12 | 1,020 | 1,057 | 1,020 | 1,036 | 23,800 |
2019/09/11 | 1,004 | 1,020 | 1,002 | 1,019 | 18,700 |
2019/09/10 | 1,054 | 1,054 | 1,015 | 1,017 | 9,500 |
2019/09/09 | 1,043 | 1,057 | 1,041 | 1,048 | 4,500 |
2019/09/06 | 1,051 | 1,060 | 1,036 | 1,041 | 5,000 |
2019/09/05 | 1,059 | 1,067 | 1,052 | 1,053 | 10,100 |
2019/09/04 | 1,090 | 1,097 | 1,066 | 1,068 | 11,500 |
2019/09/03 | 1,115 | 1,115 | 1,100 | 1,102 | 2,700 |
2019/09/02 | 1,118 | 1,122 | 1,112 | 1,113 | 4,000 |
2019/08/30 | 1,127 | 1,136 | 1,122 | 1,134 | 5,300 |
2019/08/29 | 1,141 | 1,141 | 1,121 | 1,133 | 4,600 |
2019/08/28 | 1,147 | 1,147 | 1,124 | 1,140 | 5,300 |
2019/08/27 | 1,140 | 1,146 | 1,132 | 1,143 | 9,100 |
2019/08/26 | 1,139 | 1,143 | 1,128 | 1,135 | 7,000 |
2019/08/23 | 1,146 | 1,154 | 1,124 | 1,151 | 11,100 |
2019/08/22 | 1,164 | 1,164 | 1,144 | 1,161 | 9,200 |
2019/08/21 | 1,159 | 1,164 | 1,139 | 1,164 | 5,900 |
2019/08/20 | 1,144 | 1,163 | 1,143 | 1,163 | 24,400 |
2019/08/19 | 1,130 | 1,141 | 1,117 | 1,137 | 15,000 |
2019/08/16 | 1,097 | 1,131 | 1,096 | 1,124 | 29,300 |
2019/08/15 | 1,095 | 1,119 | 1,095 | 1,116 | 5,500 |
2019/08/14 | 1,098 | 1,120 | 1,098 | 1,120 | 12,700 |
2019/08/13 | 1,103 | 1,108 | 1,084 | 1,108 | 12,000 |
2019/08/09 | 1,106 | 1,119 | 1,096 | 1,113 | 9,800 |
2019/08/08 | 1,101 | 1,110 | 1,094 | 1,106 | 5,300 |
2019/08/07 | 1,104 | 1,117 | 1,097 | 1,109 | 8,200 |
2019/08/06 | 1,068 | 1,107 | 1,059 | 1,107 | 14,800 |
2019/08/05 | 1,104 | 1,118 | 1,081 | 1,096 | 11,700 |
2019/08/02 | 1,131 | 1,131 | 1,096 | 1,104 | 15,000 |
2019/08/01 | 1,136 | 1,140 | 1,114 | 1,132 | 17,500 |
2019/07/31 | 1,124 | 1,141 | 1,101 | 1,138 | 23,800 |
2019/07/30 | 1,161 | 1,161 | 1,130 | 1,131 | 99,800 |
2019/07/29 | 1,179 | 1,211 | 1,176 | 1,208 | 60,700 |
2019/07/26 | 1,195 | 1,197 | 1,182 | 1,182 | 34,400 |
2019/07/25 | 1,142 | 1,197 | 1,142 | 1,186 | 77,600 |
2019/07/24 | 1,135 | 1,144 | 1,133 | 1,144 | 16,900 |
2019/07/23 | 1,138 | 1,143 | 1,132 | 1,132 | 18,100 |
2019/07/22 | 1,141 | 1,148 | 1,136 | 1,136 | 15,500 |
2019/07/19 | 1,135 | 1,146 | 1,131 | 1,146 | 16,700 |
2019/07/18 | 1,132 | 1,139 | 1,123 | 1,134 | 25,800 |
2019/07/17 | 1,160 | 1,160 | 1,129 | 1,133 | 28,600 |
2019/07/16 | 1,132 | 1,162 | 1,130 | 1,150 | 23,500 |
2019/07/12 | 1,135 | 1,143 | 1,120 | 1,128 | 60,100 |
2019/07/11 | 1,100 | 1,114 | 1,100 | 1,111 | 76,600 |
2019/07/10 | 1,122 | 1,132 | 1,100 | 1,100 | 77,000 |
2019/07/09 | 1,105 | 1,129 | 1,105 | 1,119 | 92,600 |
2019/07/08 | 1,106 | 1,119 | 1,103 | 1,112 | 31,500 |
2019/07/05 | 1,140 | 1,142 | 1,101 | 1,101 | 26,500 |
2019/07/04 | 1,140 | 1,143 | 1,114 | 1,121 | 24,800 |
2019/07/03 | 1,080 | 1,130 | 1,080 | 1,119 | 27,900 |
2019/07/02 | 1,073 | 1,091 | 1,053 | 1,081 | 26,000 |
2019/07/01 | 1,044 | 1,073 | 1,039 | 1,073 | 24,200 |
2019/06/28 | 1,041 | 1,042 | 1,030 | 1,030 | 14,100 |
2019/06/27 | 1,038 | 1,047 | 1,035 | 1,035 | 12,200 |
2019/06/26 | 1,026 | 1,048 | 1,023 | 1,046 | 12,400 |
2019/06/25 | 1,019 | 1,029 | 1,016 | 1,027 | 7,700 |
2019/06/24 | 1,017 | 1,022 | 1,011 | 1,013 | 5,900 |
2019/06/21 | 1,022 | 1,022 | 1,008 | 1,019 | 8,600 |
2019/06/20 | 1,020 | 1,027 | 1,020 | 1,026 | 9,100 |
2019/06/19 | 1,020 | 1,024 | 1,016 | 1,016 | 8,700 |
2019/06/18 | 1,025 | 1,028 | 1,016 | 1,019 | 9,400 |
2019/06/17 | 1,016 | 1,026 | 1,012 | 1,026 | 9,900 |
2019/06/14 | 1,010 | 1,014 | 999 | 1,011 | 16,400 |
2019/06/13 | 1,005 | 1,011 | 999 | 999 | 10,200 |
2019/06/12 | 1,000 | 1,003 | 992 | 997 | 10,200 |
2019/06/11 | 995 | 999 | 988 | 996 | 22,500 |
2019/06/10 | 994 | 1,004 | 994 | 1,002 | 8,200 |
2019/06/07 | 979 | 992 | 972 | 990 | 6,500 |
2019/06/06 | 964 | 978 | 960 | 973 | 7,500 |
2019/06/05 | 943 | 958 | 943 | 953 | 8,700 |
2019/06/04 | 958 | 958 | 938 | 941 | 10,300 |
2019/06/03 | 971 | 971 | 950 | 958 | 12,400 |
2019/05/31 | 986 | 986 | 973 | 977 | 11,300 |
2019/05/30 | 991 | 991 | 977 | 983 | 7,000 |
2019/05/29 | 999 | 999 | 986 | 991 | 11,900 |
2019/05/28 | 1,007 | 1,007 | 1,000 | 1,002 | 6,200 |
2019/05/27 | 1,005 | 1,007 | 1,001 | 1,007 | 4,400 |
2019/05/24 | 1,003 | 1,008 | 992 | 1,004 | 10,100 |
2019/05/23 | 997 | 1,003 | 993 | 1,002 | 9,000 |
2019/05/22 | 989 | 994 | 981 | 991 | 5,600 |
2019/05/21 | 996 | 996 | 991 | 991 | 4,000 |
2019/05/20 | 993 | 1,005 | 993 | 998 | 17,000 |
2019/05/17 | 1,000 | 1,005 | 994 | 1,000 | 24,800 |
2019/05/16 | 1,003 | 1,004 | 993 | 1,000 | 22,200 |
2019/05/15 | 997 | 1,004 | 981 | 1,000 | 21,000 |
2019/05/14 | 990 | 999 | 979 | 997 | 16,400 |
2019/05/13 | 990 | 994 | 988 | 990 | 20,000 |
2019/05/10 | 980 | 983 | 973 | 977 | 13,500 |
2019/05/09 | 975 | 988 | 971 | 971 | 19,200 |
2019/05/08 | 962 | 974 | 961 | 971 | 35,900 |
2019/05/07 | 967 | 976 | 960 | 962 | 23,400 |
2019/04/26 | 965 | 970 | 954 | 967 | 21,900 |
2019/04/25 | 945 | 958 | 945 | 955 | 113,600 |
2019/04/24 | 933 | 944 | 930 | 935 | 23,900 |
2019/04/23 | 928 | 935 | 923 | 931 | 18,700 |
2019/04/22 | 912 | 920 | 910 | 917 | 16,000 |
2019/04/19 | 899 | 911 | 890 | 908 | 22,400 |
2019/04/18 | 917 | 917 | 896 | 899 | 17,500 |
2019/04/17 | 910 | 914 | 906 | 909 | 17,000 |
2019/04/16 | 904 | 910 | 897 | 910 | 14,000 |
2019/04/15 | 910 | 910 | 894 | 900 | 21,600 |
2019/04/12 | 910 | 910 | 889 | 907 | 19,300 |
2019/04/11 | 915 | 915 | 896 | 904 | 15,400 |
2019/04/10 | 909 | 916 | 902 | 910 | 15,400 |
2019/04/09 | 918 | 918 | 894 | 909 | 19,400 |
2019/04/08 | 908 | 917 | 908 | 916 | 22,400 |
2019/04/05 | 912 | 912 | 904 | 907 | 9,200 |
2019/04/04 | 915 | 915 | 904 | 910 | 13,000 |
2019/04/03 | 916 | 920 | 904 | 912 | 26,700 |
2019/04/02 | 950 | 950 | 926 | 928 | 10,600 |
2019/04/01 | 963 | 963 | 939 | 950 | 16,900 |
2019/03/29 | 964 | 965 | 953 | 963 | 10,000 |
2019/03/28 | 977 | 977 | 961 | 966 | 11,000 |
2019/03/27 | 973 | 974 | 962 | 969 | 12,000 |
2019/03/26 | 961 | 972 | 951 | 962 | 26,100 |
2019/03/25 | 955 | 961 | 951 | 955 | 19,100 |
2019/03/22 | 962 | 968 | 959 | 965 | 10,800 |
2019/03/20 | 962 | 964 | 951 | 962 | 26,600 |
2019/03/19 | 968 | 968 | 952 | 963 | 15,000 |
2019/03/18 | 959 | 969 | 957 | 963 | 17,800 |
2019/03/15 | 958 | 966 | 955 | 960 | 12,300 |
2019/03/14 | 970 | 970 | 946 | 958 | 18,300 |
2019/03/13 | 963 | 971 | 955 | 965 | 11,300 |
2019/03/12 | 972 | 972 | 962 | 968 | 17,700 |
2019/03/11 | 973 | 973 | 956 | 957 | 7,500 |
2019/03/08 | 964 | 969 | 953 | 967 | 21,800 |
2019/03/07 | 956 | 962 | 953 | 960 | 13,600 |
2019/03/06 | 949 | 958 | 942 | 958 | 15,200 |
2019/03/05 | 940 | 946 | 933 | 946 | 6,700 |
2019/03/04 | 935 | 948 | 935 | 945 | 7,100 |
2019/03/01 | 942 | 943 | 928 | 936 | 13,100 |
2019/02/28 | 957 | 958 | 946 | 948 | 13,300 |
2019/02/27 | 950 | 956 | 945 | 956 | 8,800 |
2019/02/26 | 925 | 943 | 925 | 943 | 6,400 |
2019/02/25 | 930 | 932 | 917 | 932 | 17,400 |
2019/02/22 | 922 | 932 | 912 | 932 | 10,000 |
2019/02/21 | 929 | 933 | 923 | 930 | 17,800 |
2019/02/20 | 911 | 932 | 911 | 928 | 9,000 |
2019/02/19 | 903 | 919 | 900 | 916 | 11,900 |
2019/02/18 | 900 | 914 | 900 | 908 | 18,200 |
2019/02/15 | 894 | 901 | 877 | 899 | 17,600 |
2019/02/14 | 892 | 902 | 891 | 894 | 10,500 |
2019/02/13 | 898 | 903 | 890 | 898 | 11,600 |
2019/02/12 | 901 | 901 | 888 | 895 | 17,500 |
2019/02/08 | 901 | 904 | 882 | 901 | 19,700 |
2019/02/07 | 897 | 908 | 895 | 903 | 10,900 |
2019/02/06 | 911 | 916 | 894 | 901 | 26,500 |
2019/02/05 | 915 | 930 | 901 | 912 | 21,500 |
2019/02/04 | 908 | 918 | 902 | 916 | 11,300 |
2019/02/01 | 914 | 916 | 904 | 910 | 12,000 |
2019/01/31 | 935 | 935 | 910 | 917 | 10,300 |
2019/01/30 | 951 | 951 | 921 | 935 | 22,400 |
2019/01/29 | 959 | 959 | 932 | 951 | 53,900 |
2019/01/28 | 970 | 975 | 954 | 974 | 33,000 |
2019/01/25 | 959 | 970 | 950 | 952 | 44,500 |
2019/01/24 | 948 | 966 | 947 | 960 | 49,800 |
2019/01/23 | 940 | 950 | 938 | 948 | 22,100 |
2019/01/22 | 940 | 950 | 937 | 944 | 25,100 |
2019/01/21 | 948 | 955 | 940 | 944 | 45,100 |
2019/01/18 | 946 | 958 | 944 | 950 | 56,200 |
2019/01/17 | 948 | 961 | 948 | 955 | 70,300 |
2019/01/16 | 954 | 963 | 953 | 959 | 30,300 |
2019/01/15 | 952 | 962 | 945 | 959 | 45,400 |
2019/01/11 | 959 | 966 | 942 | 953 | 37,200 |
2019/01/10 | 953 | 961 | 950 | 960 | 49,100 |
2019/01/09 | 960 | 975 | 951 | 963 | 62,600 |
2019/01/08 | 984 | 984 | 961 | 962 | 24,000 |
2019/01/07 | 985 | 992 | 958 | 977 | 38,200 |
2019/01/04 | 994 | 994 | 972 | 978 | 15,900 |