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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/07/30 | 1,504 | 1,618 | 1,500 | 1,548 | 420,800 |
| 2024/07/29 | 1,546 | 1,566 | 1,528 | 1,536 | 389,500 |
| 2024/07/26 | 1,577 | 1,578 | 1,541 | 1,543 | 182,000 |
| 2024/07/25 | 1,578 | 1,620 | 1,547 | 1,579 | 192,500 |
| 2024/07/24 | 1,660 | 1,660 | 1,611 | 1,611 | 121,500 |
| 2024/07/23 | 1,655 | 1,667 | 1,646 | 1,652 | 94,300 |
| 2024/07/22 | 1,667 | 1,667 | 1,623 | 1,641 | 154,500 |
| 2024/07/19 | 1,699 | 1,699 | 1,674 | 1,676 | 75,600 |
| 2024/07/18 | 1,701 | 1,714 | 1,681 | 1,700 | 83,800 |
| 2024/07/17 | 1,696 | 1,719 | 1,695 | 1,719 | 63,200 |
| 2024/07/16 | 1,700 | 1,706 | 1,680 | 1,684 | 63,000 |
| 2024/07/12 | 1,665 | 1,730 | 1,660 | 1,692 | 109,400 |
| 2024/07/11 | 1,660 | 1,678 | 1,656 | 1,670 | 60,900 |
| 2024/07/10 | 1,660 | 1,670 | 1,640 | 1,648 | 101,200 |
| 2024/07/09 | 1,684 | 1,700 | 1,665 | 1,670 | 94,100 |
| 2024/07/08 | 1,689 | 1,689 | 1,666 | 1,672 | 58,500 |
| 2024/07/05 | 1,678 | 1,733 | 1,678 | 1,686 | 189,100 |
| 2024/07/04 | 1,732 | 1,735 | 1,672 | 1,679 | 191,600 |
| 2024/07/03 | 1,705 | 1,722 | 1,695 | 1,719 | 132,900 |
| 2024/07/02 | 1,638 | 1,696 | 1,638 | 1,694 | 141,600 |
| 2024/07/01 | 1,617 | 1,635 | 1,610 | 1,628 | 81,300 |
| 2024/06/28 | 1,585 | 1,604 | 1,568 | 1,594 | 90,200 |
| 2024/06/27 | 1,555 | 1,582 | 1,555 | 1,578 | 78,900 |
| 2024/06/26 | 1,538 | 1,552 | 1,523 | 1,545 | 61,700 |
| 2024/06/25 | 1,528 | 1,540 | 1,520 | 1,530 | 28,200 |
| 2024/06/24 | 1,563 | 1,563 | 1,511 | 1,527 | 67,000 |
| 2024/06/21 | 1,549 | 1,554 | 1,517 | 1,550 | 91,700 |
| 2024/06/20 | 1,550 | 1,572 | 1,525 | 1,551 | 96,300 |
| 2024/06/19 | 1,508 | 1,546 | 1,495 | 1,546 | 152,200 |
| 2024/06/18 | 1,454 | 1,497 | 1,440 | 1,490 | 83,600 |
| 2024/06/17 | 1,450 | 1,460 | 1,420 | 1,452 | 132,100 |
| 2024/06/14 | 1,413 | 1,473 | 1,410 | 1,449 | 193,300 |
| 2024/06/13 | 1,388 | 1,453 | 1,359 | 1,413 | 619,400 |
| 2024/06/12 | 1,305 | 1,321 | 1,301 | 1,301 | 60,400 |
| 2024/06/11 | 1,309 | 1,329 | 1,305 | 1,310 | 39,100 |
| 2024/06/10 | 1,296 | 1,314 | 1,291 | 1,308 | 52,300 |
| 2024/06/07 | 1,301 | 1,302 | 1,291 | 1,295 | 33,300 |
| 2024/06/06 | 1,311 | 1,318 | 1,296 | 1,304 | 23,700 |
| 2024/06/05 | 1,305 | 1,311 | 1,294 | 1,310 | 83,800 |
| 2024/06/04 | 1,315 | 1,319 | 1,305 | 1,310 | 34,700 |
| 2024/06/03 | 1,313 | 1,338 | 1,310 | 1,315 | 44,000 |
| 2024/05/31 | 1,282 | 1,317 | 1,282 | 1,313 | 37,300 |
| 2024/05/30 | 1,280 | 1,293 | 1,261 | 1,290 | 67,100 |
| 2024/05/29 | 1,307 | 1,314 | 1,288 | 1,292 | 51,000 |
| 2024/05/28 | 1,320 | 1,324 | 1,301 | 1,303 | 24,900 |
| 2024/05/27 | 1,333 | 1,333 | 1,300 | 1,317 | 20,800 |
| 2024/05/24 | 1,335 | 1,340 | 1,328 | 1,328 | 18,700 |
| 2024/05/23 | 1,353 | 1,361 | 1,338 | 1,345 | 17,700 |
| 2024/05/22 | 1,385 | 1,385 | 1,332 | 1,333 | 47,400 |
| 2024/05/21 | 1,394 | 1,424 | 1,377 | 1,386 | 37,300 |
| 2024/05/20 | 1,365 | 1,399 | 1,365 | 1,394 | 19,100 |
| 2024/05/17 | 1,367 | 1,369 | 1,350 | 1,365 | 86,500 |
| 2024/05/16 | 1,409 | 1,409 | 1,361 | 1,370 | 40,700 |
| 2024/05/15 | 1,430 | 1,430 | 1,392 | 1,397 | 26,700 |
| 2024/05/14 | 1,419 | 1,431 | 1,404 | 1,415 | 47,600 |
| 2024/05/13 | 1,402 | 1,410 | 1,393 | 1,402 | 47,300 |
| 2024/05/10 | 1,380 | 1,413 | 1,378 | 1,402 | 93,200 |
| 2024/05/09 | 1,409 | 1,409 | 1,367 | 1,377 | 83,900 |
| 2024/05/08 | 1,420 | 1,436 | 1,401 | 1,413 | 79,000 |
| 2024/05/07 | 1,425 | 1,438 | 1,410 | 1,426 | 101,200 |
| 2024/05/02 | 1,413 | 1,429 | 1,407 | 1,415 | 104,000 |
| 2024/05/01 | 1,405 | 1,428 | 1,401 | 1,416 | 41,300 |
| 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 |