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 |