日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＲＩ・ミドルウェア(3698)の株価時系列情報

ＣＲＩ・ミドルウェア(3698)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
2024/04/19 784 796 775 778 15,900
2024/04/18 788 799 784 799 3,900
2024/04/17 805 805 780 790 16,000
2024/04/16 817 817 803 803 4,300
2024/04/15 820 820 811 811 900
2024/04/12 818 825 815 818 4,400
2024/04/11 810 816 805 811 3,900
2024/04/10 806 811 803 809 1,300
2024/04/09 810 810 800 807 3,900
2024/04/08 805 809 805 808 2,600
2024/04/05 810 812 795 804 13,900
2024/04/04 801 805 801 804 4,000
2024/04/03 803 806 801 806 4,100
2024/04/02 820 820 803 805 8,000
2024/04/01 827 827 815 818 2,000
2024/03/29 822 840 820 827 5,000
2024/03/28 818 836 816 823 4,100
2024/03/27 829 843 820 829 10,000
2024/03/26 840 840 825 829 7,400
2024/03/25 840 842 831 840 28,600
2024/03/22 850 850 830 842 12,400
2024/03/21 810 847 808 842 23,400
2024/03/19 808 808 801 808 3,200
2024/03/18 800 808 800 808 10,700
2024/03/15 807 817 801 801 7,100
2024/03/14 803 813 802 813 4,500
2024/03/13 818 818 802 807 7,100
2024/03/12 801 815 800 810 13,300
2024/03/11 807 810 788 801 23,300
2024/03/08 807 817 807 812 6,800
2024/03/07 822 830 811 811 9,600
2024/03/06 812 830 808 827 13,800
2024/03/05 825 825 810 815 12,700
2024/03/04 835 838 823 825 13,100
2024/03/01 843 843 830 830 7,400
2024/02/29 853 853 837 843 6,500
2024/02/28 840 867 839 860 12,400
2024/02/27 839 840 828 840 7,800
2024/02/26 829 847 822 845 16,900
2024/02/22 828 829 816 825 12,200
2024/02/21 830 836 826 826 3,900
2024/02/20 840 840 828 832 8,200
2024/02/19 828 844 828 836 17,000
2024/02/16 800 838 797 825 32,500
2024/02/15 827 827 805 809 20,100
2024/02/14 825 834 821 827 10,900
2024/02/13 860 862 816 826 46,000
2024/02/09 885 892 860 865 41,700
2024/02/08 911 913 899 907 25,300
2024/02/07 915 915 904 911 8,000
2024/02/06 912 912 898 908 6,100
2024/02/05 911 914 900 910 7,200
2024/02/02 915 915 901 910 6,400
2024/02/01 914 914 896 910 6,000
2024/01/31 908 908 901 903 3,700
2024/01/30 893 908 893 908 7,000
2024/01/29 899 901 891 892 6,000
2024/01/26 912 912 895 899 6,400
2024/01/25 897 911 895 911 6,700
2024/01/24 896 903 896 902 4,000
2024/01/23 910 912 897 903 10,700
2024/01/22 909 927 908 910 16,200
2024/01/19 890 899 889 899 6,000
2024/01/18 877 887 877 880 6,800
2024/01/17 894 895 877 883 16,900
2024/01/16 900 903 894 897 9,000
2024/01/15 895 900 890 900 2,200
2024/01/12 904 905 890 895 11,300
2024/01/11 908 911 904 909 5,100
2024/01/10 911 912 905 912 4,100
2024/01/09 907 921 903 910 32,200
2024/01/05 923 923 901 908 6,500
2024/01/04 910 926 890 917 10,900
2023/12/29 908 908 895 901 5,900
2023/12/28 889 907 883 900 6,300
2023/12/27 883 904 878 898 12,700
2023/12/26 896 896 877 888 24,800
2023/12/25 895 895 863 874 19,300
2023/12/22 892 898 879 880 13,800
2023/12/21 889 906 888 899 10,700
2023/12/20 900 910 899 900 8,300
2023/12/19 890 905 890 900 7,600
2023/12/18 889 899 878 899 9,700
2023/12/15 896 905 895 898 6,800
2023/12/14 924 927 895 895 12,700
2023/12/13 908 927 908 924 7,200
2023/12/12 923 923 900 900 19,700
2023/12/11 921 926 921 923 5,500
2023/12/08 928 930 914 921 14,000
2023/12/07 939 950 935 935 8,100
2023/12/06 940 961 940 944 9,200
2023/12/05 957 975 949 949 14,600
2023/12/04 982 986 964 972 26,700
2023/12/01 957 960 937 937 17,500
2023/11/30 955 957 950 957 3,900
2023/11/29 960 968 956 956 6,500
2023/11/28 955 960 955 960 3,000
2023/11/27 976 976 946 955 7,300
2023/11/24 961 964 944 946 9,600
2023/11/22 967 979 948 956 10,200
2023/11/21 945 971 945 967 13,200
2023/11/20 944 960 942 945 4,600
2023/11/17 942 949 939 944 5,600
2023/11/16 955 985 938 952 16,000
2023/11/15 945 958 945 955 15,200
2023/11/14 955 955 935 945 8,600
2023/11/13 950 954 933 947 15,500
2023/11/10 936 968 901 950 51,200
2023/11/09 973 1,000 964 987 27,000
2023/11/08 957 973 957 958 10,500
2023/11/07 957 957 945 957 5,600
2023/11/06 953 958 940 952 10,600
2023/11/02 935 942 935 942 4,400
2023/11/01 930 938 926 935 3,600
2023/10/31 912 930 910 930 10,000
2023/10/30 929 929 912 912 3,100
2023/10/27 909 936 909 929 6,800
2023/10/26 938 943 914 915 10,600
2023/10/25 940 945 925 939 10,500
2023/10/24 921 940 893 940 25,300
2023/10/23 942 956 924 924 13,600
2023/10/20 964 964 944 963 19,000
2023/10/19 980 992 972 973 8,500
2023/10/18 971 988 968 987 6,900
2023/10/17 972 982 965 977 10,300
2023/10/16 979 987 958 958 15,700
2023/10/13 994 1,008 978 985 11,800
2023/10/12 1,005 1,010 995 1,003 7,000
2023/10/11 1,001 1,013 989 1,013 8,300
2023/10/10 1,012 1,018 1,001 1,001 4,100
2023/10/06 1,010 1,014 1,000 1,014 6,800
2023/10/05 988 1,007 985 999 11,700
2023/10/04 1,010 1,023 983 983 25,300
2023/10/03 1,043 1,043 1,013 1,023 14,400
2023/10/02 1,055 1,074 1,030 1,034 22,500
2023/09/29 1,044 1,055 1,030 1,030 3,600
2023/09/28 1,040 1,055 1,032 1,044 5,800
2023/09/27 1,047 1,059 1,047 1,052 1,300
2023/09/26 1,111 1,111 1,047 1,062 14,400
2023/09/25 1,070 1,084 1,066 1,084 6,100
2023/09/22 1,027 1,066 1,026 1,060 11,600
2023/09/21 1,042 1,052 1,029 1,036 21,100
2023/09/20 1,060 1,064 1,042 1,052 10,400
2023/09/19 1,066 1,083 1,055 1,074 8,900
2023/09/15 1,077 1,088 1,057 1,070 26,700
2023/09/14 1,100 1,101 1,076 1,085 8,200
2023/09/13 1,104 1,104 1,087 1,100 28,600
2023/09/12 1,101 1,111 1,084 1,102 7,700
2023/09/11 1,125 1,125 1,091 1,106 9,800
2023/09/08 1,085 1,103 1,078 1,103 6,200
2023/09/07 1,120 1,121 1,080 1,095 15,500
2023/09/06 1,124 1,138 1,123 1,124 9,600
2023/09/05 1,115 1,135 1,110 1,116 6,100
2023/09/04 1,148 1,148 1,112 1,112 11,900
2023/09/01 1,144 1,144 1,115 1,118 10,800
2023/08/31 1,125 1,165 1,115 1,156 31,000
2023/08/30 1,104 1,120 1,088 1,120 19,700
2023/08/29 1,098 1,121 1,091 1,103 31,500
2023/08/28 1,082 1,090 1,082 1,090 8,200
2023/08/25 1,056 1,078 1,050 1,078 13,000
2023/08/24 1,074 1,074 1,059 1,068 10,800
2023/08/23 1,075 1,083 1,070 1,074 6,600
2023/08/22 1,046 1,078 1,046 1,073 16,400
2023/08/21 1,039 1,062 1,031 1,038 25,500
2023/08/18 1,033 1,048 1,026 1,035 27,100
2023/08/17 1,075 1,075 1,022 1,044 44,900
2023/08/16 1,075 1,075 1,061 1,075 14,200
2023/08/15 1,068 1,081 1,054 1,070 18,500
2023/08/14 1,116 1,118 1,074 1,075 32,600
2023/08/10 1,125 1,135 1,117 1,131 27,300
2023/08/09 1,146 1,146 1,112 1,113 33,800
2023/08/08 1,156 1,165 1,132 1,146 30,100
2023/08/07 1,082 1,186 1,068 1,164 79,800
2023/08/04 1,130 1,160 1,071 1,091 165,000
2023/08/03 1,160 1,192 1,125 1,145 51,700
2023/08/02 1,180 1,186 1,152 1,174 30,200
2023/08/01 1,174 1,174 1,147 1,162 26,700
2023/07/31 1,132 1,148 1,132 1,145 10,200
2023/07/28 1,144 1,154 1,122 1,131 26,300
2023/07/27 1,134 1,168 1,128 1,163 12,800
2023/07/26 1,175 1,175 1,133 1,146 20,300
2023/07/25 1,187 1,187 1,145 1,175 22,000
2023/07/24 1,179 1,192 1,162 1,192 26,200
2023/07/21 1,140 1,164 1,130 1,164 22,800
2023/07/20 1,202 1,202 1,143 1,143 39,300
2023/07/19 1,204 1,217 1,193 1,214 26,800
2023/07/18 1,169 1,212 1,169 1,191 53,800
2023/07/14 1,202 1,214 1,163 1,182 63,600
2023/07/13 1,150 1,224 1,130 1,209 111,100
2023/07/12 1,118 1,142 1,101 1,120 70,800
2023/07/11 1,085 1,119 1,071 1,101 57,200
2023/07/10 1,045 1,070 1,035 1,067 37,500
2023/07/07 1,001 1,035 1,000 1,034 16,800
2023/07/06 1,003 1,015 1,003 1,005 7,600
2023/07/05 1,007 1,025 1,007 1,013 12,600
2023/07/04 1,035 1,050 975 1,023 22,400
2023/07/03 1,032 1,059 1,032 1,042 13,700
2023/06/30 1,011 1,032 998 1,032 16,200
2023/06/29 1,019 1,042 1,013 1,017 10,700
2023/06/28 991 1,039 982 1,027 67,200

このページの先頭へ