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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,515 | 1,554 | 1,470 | 1,516 | 108,400 |
| 2025/08/07 | 1,515 | 1,519 | 1,486 | 1,500 | 74,000 |
| 2025/08/06 | 1,515 | 1,524 | 1,488 | 1,497 | 26,800 |
| 2025/08/05 | 1,511 | 1,515 | 1,486 | 1,505 | 12,200 |
| 2025/08/04 | 1,474 | 1,508 | 1,451 | 1,500 | 19,800 |
| 2025/08/01 | 1,515 | 1,517 | 1,491 | 1,509 | 21,200 |
| 2025/07/31 | 1,560 | 1,583 | 1,490 | 1,518 | 59,400 |
| 2025/07/30 | 1,495 | 1,558 | 1,490 | 1,550 | 67,200 |
| 2025/07/29 | 1,474 | 1,494 | 1,453 | 1,494 | 17,400 |
| 2025/07/28 | 1,479 | 1,479 | 1,450 | 1,468 | 12,000 |
| 2025/07/25 | 1,443 | 1,472 | 1,443 | 1,472 | 8,600 |
| 2025/07/24 | 1,467 | 1,496 | 1,445 | 1,454 | 15,100 |
| 2025/07/23 | 1,436 | 1,484 | 1,425 | 1,464 | 33,200 |
| 2025/07/22 | 1,454 | 1,478 | 1,425 | 1,430 | 28,800 |
| 2025/07/18 | 1,497 | 1,497 | 1,460 | 1,468 | 14,700 |
| 2025/07/17 | 1,459 | 1,510 | 1,455 | 1,489 | 36,200 |
| 2025/07/16 | 1,391 | 1,475 | 1,383 | 1,458 | 65,200 |
| 2025/07/15 | 1,397 | 1,401 | 1,370 | 1,380 | 41,800 |
| 2025/07/14 | 1,445 | 1,448 | 1,396 | 1,397 | 40,700 |
| 2025/07/11 | 1,448 | 1,458 | 1,432 | 1,458 | 30,300 |
| 2025/07/10 | 1,449 | 1,466 | 1,427 | 1,434 | 22,300 |
| 2025/07/09 | 1,417 | 1,450 | 1,417 | 1,449 | 28,700 |
| 2025/07/08 | 1,373 | 1,423 | 1,373 | 1,420 | 29,300 |
| 2025/07/07 | 1,374 | 1,392 | 1,359 | 1,388 | 36,400 |
| 2025/07/04 | 1,383 | 1,408 | 1,366 | 1,366 | 22,000 |
| 2025/07/03 | 1,380 | 1,408 | 1,347 | 1,387 | 81,000 |
| 2025/07/02 | 1,415 | 1,423 | 1,367 | 1,381 | 100,600 |
| 2025/07/01 | 1,477 | 1,477 | 1,443 | 1,443 | 27,000 |
| 2025/06/30 | 1,467 | 1,520 | 1,457 | 1,475 | 46,800 |
| 2025/06/27 | 1,485 | 1,497 | 1,452 | 1,461 | 31,900 |
| 2025/06/26 | 1,483 | 1,519 | 1,462 | 1,462 | 79,700 |
| 2025/06/25 | 1,534 | 1,534 | 1,415 | 1,466 | 153,000 |
| 2025/06/24 | 1,380 | 1,593 | 1,380 | 1,534 | 396,200 |
| 2025/06/23 | 1,350 | 1,362 | 1,300 | 1,354 | 76,700 |
| 2025/06/20 | 1,393 | 1,393 | 1,365 | 1,366 | 31,300 |
| 2025/06/19 | 1,420 | 1,439 | 1,395 | 1,398 | 20,200 |
| 2025/06/18 | 1,456 | 1,485 | 1,408 | 1,420 | 56,100 |
| 2025/06/17 | 1,372 | 1,457 | 1,372 | 1,457 | 51,700 |
| 2025/06/16 | 1,362 | 1,392 | 1,362 | 1,385 | 24,400 |
| 2025/06/13 | 1,408 | 1,408 | 1,362 | 1,368 | 63,300 |
| 2025/06/12 | 1,393 | 1,422 | 1,391 | 1,408 | 31,200 |
| 2025/06/11 | 1,458 | 1,458 | 1,393 | 1,397 | 52,900 |
| 2025/06/10 | 1,424 | 1,466 | 1,419 | 1,445 | 46,500 |
| 2025/06/09 | 1,429 | 1,434 | 1,397 | 1,416 | 45,100 |
| 2025/06/06 | 1,381 | 1,518 | 1,381 | 1,432 | 241,400 |
| 2025/06/05 | 1,360 | 1,421 | 1,360 | 1,389 | 37,100 |
| 2025/06/04 | 1,357 | 1,399 | 1,357 | 1,381 | 48,100 |
| 2025/06/03 | 1,414 | 1,414 | 1,348 | 1,356 | 101,400 |
| 2025/06/02 | 1,394 | 1,445 | 1,393 | 1,414 | 53,400 |
| 2025/05/30 | 1,441 | 1,441 | 1,380 | 1,409 | 158,100 |
| 2025/05/29 | 1,435 | 1,481 | 1,412 | 1,444 | 111,500 |
| 2025/05/28 | 1,390 | 1,448 | 1,390 | 1,431 | 111,900 |
| 2025/05/27 | 1,362 | 1,404 | 1,360 | 1,376 | 63,100 |
| 2025/05/26 | 1,405 | 1,405 | 1,360 | 1,360 | 51,900 |
| 2025/05/23 | 1,350 | 1,415 | 1,350 | 1,397 | 104,600 |
| 2025/05/22 | 1,368 | 1,395 | 1,350 | 1,350 | 71,600 |
| 2025/05/21 | 1,361 | 1,400 | 1,355 | 1,391 | 74,700 |
| 2025/05/20 | 1,374 | 1,403 | 1,346 | 1,358 | 72,400 |
| 2025/05/19 | 1,327 | 1,395 | 1,317 | 1,364 | 95,900 |
| 2025/05/16 | 1,293 | 1,406 | 1,293 | 1,384 | 216,200 |
| 2025/05/15 | 1,319 | 1,342 | 1,291 | 1,323 | 85,400 |
| 2025/05/14 | 1,252 | 1,329 | 1,252 | 1,318 | 136,900 |
| 2025/05/13 | 1,281 | 1,297 | 1,216 | 1,252 | 137,900 |
| 2025/05/12 | 1,312 | 1,319 | 1,247 | 1,279 | 227,900 |
| 2025/05/09 | 1,220 | 1,302 | 1,203 | 1,302 | 838,500 |
| 2025/05/08 | 1,085 | 1,100 | 1,010 | 1,016 | 58,800 |
| 2025/05/07 | 1,049 | 1,106 | 1,048 | 1,083 | 67,600 |
| 2025/05/02 | 1,055 | 1,058 | 1,028 | 1,038 | 35,800 |
| 2025/05/01 | 1,050 | 1,082 | 1,043 | 1,050 | 41,000 |
| 2025/04/30 | 1,062 | 1,066 | 1,040 | 1,045 | 27,100 |
| 2025/04/28 | 999 | 1,050 | 992 | 1,049 | 40,700 |
| 2025/04/25 | 981 | 997 | 977 | 992 | 15,300 |
| 2025/04/24 | 997 | 1,026 | 944 | 985 | 403,500 |
| 2025/04/23 | 1,016 | 1,027 | 987 | 999 | 29,400 |
| 2025/04/22 | 965 | 1,003 | 965 | 987 | 45,300 |
| 2025/04/21 | 948 | 970 | 938 | 966 | 29,700 |
| 2025/04/18 | 935 | 963 | 934 | 934 | 24,600 |
| 2025/04/17 | 913 | 948 | 913 | 934 | 31,500 |
| 2025/04/16 | 911 | 978 | 887 | 913 | 702,700 |
| 2025/04/15 | 900 | 944 | 887 | 921 | 64,000 |
| 2025/04/14 | 878 | 900 | 878 | 899 | 3,800 |
| 2025/04/11 | 855 | 874 | 845 | 873 | 5,000 |
| 2025/04/10 | 881 | 881 | 857 | 869 | 18,600 |
| 2025/04/09 | 837 | 854 | 806 | 821 | 36,000 |
| 2025/04/08 | 836 | 900 | 836 | 882 | 10,100 |
| 2025/04/07 | 801 | 831 | 801 | 806 | 15,900 |
| 2025/04/04 | 908 | 923 | 850 | 900 | 29,200 |
| 2025/04/03 | 893 | 968 | 882 | 953 | 32,000 |
| 2025/04/02 | 930 | 945 | 919 | 945 | 9,500 |
| 2025/04/01 | 976 | 979 | 920 | 930 | 12,100 |
| 2025/03/31 | 980 | 980 | 938 | 979 | 13,900 |
| 2025/03/28 | 1,011 | 1,040 | 992 | 992 | 26,100 |
| 2025/03/27 | 997 | 1,015 | 986 | 1,011 | 19,300 |
| 2025/03/26 | 998 | 1,000 | 986 | 997 | 21,900 |
| 2025/03/25 | 997 | 998 | 971 | 998 | 18,100 |
| 2025/03/24 | 957 | 995 | 957 | 994 | 25,700 |
| 2025/03/21 | 948 | 948 | 940 | 948 | 5,600 |
| 2025/03/19 | 961 | 965 | 952 | 952 | 9,000 |
| 2025/03/18 | 930 | 965 | 930 | 965 | 9,200 |
| 2025/03/17 | 933 | 935 | 928 | 928 | 4,300 |
| 2025/03/14 | 921 | 937 | 921 | 930 | 3,900 |
| 2025/03/13 | 929 | 937 | 924 | 934 | 6,500 |
| 2025/03/12 | 933 | 933 | 920 | 927 | 6,400 |
| 2025/03/11 | 915 | 933 | 915 | 933 | 6,300 |
| 2025/03/10 | 930 | 942 | 925 | 938 | 7,400 |
| 2025/03/07 | 907 | 920 | 899 | 918 | 8,600 |
| 2025/03/06 | 926 | 937 | 913 | 915 | 5,600 |
| 2025/03/05 | 908 | 926 | 899 | 926 | 6,200 |
| 2025/03/04 | 918 | 925 | 902 | 908 | 16,700 |
| 2025/03/03 | 934 | 948 | 925 | 930 | 11,700 |
| 2025/02/28 | 916 | 920 | 898 | 919 | 17,700 |
| 2025/02/27 | 943 | 943 | 908 | 926 | 15,700 |
| 2025/02/26 | 962 | 962 | 908 | 940 | 23,000 |
| 2025/02/25 | 911 | 970 | 906 | 963 | 33,900 |
| 2025/02/21 | 867 | 924 | 867 | 921 | 21,400 |
| 2025/02/20 | 890 | 891 | 865 | 865 | 8,400 |
| 2025/02/19 | 894 | 901 | 882 | 885 | 8,200 |
| 2025/02/18 | 904 | 905 | 891 | 898 | 16,100 |
| 2025/02/17 | 932 | 932 | 901 | 908 | 14,000 |
| 2025/02/14 | 950 | 970 | 921 | 921 | 77,800 |
| 2025/02/13 | 890 | 892 | 856 | 892 | 45,400 |
| 2025/02/12 | 825 | 867 | 823 | 855 | 33,300 |
| 2025/02/10 | 809 | 815 | 804 | 815 | 3,200 |
| 2025/02/07 | 800 | 810 | 800 | 808 | 2,100 |
| 2025/02/06 | 810 | 810 | 800 | 809 | 8,100 |
| 2025/02/05 | 796 | 804 | 795 | 800 | 2,200 |
| 2025/02/04 | 799 | 803 | 792 | 798 | 6,500 |
| 2025/02/03 | 810 | 810 | 782 | 802 | 12,000 |
| 2025/01/31 | 810 | 815 | 807 | 810 | 5,900 |
| 2025/01/30 | 800 | 810 | 800 | 810 | 6,500 |
| 2025/01/29 | 800 | 805 | 797 | 805 | 2,200 |
| 2025/01/28 | 792 | 803 | 786 | 800 | 7,400 |
| 2025/01/27 | 803 | 803 | 793 | 793 | 11,400 |
| 2025/01/24 | 788 | 797 | 783 | 790 | 4,000 |
| 2025/01/23 | 783 | 797 | 783 | 784 | 2,800 |
| 2025/01/22 | 788 | 790 | 776 | 782 | 4,000 |
| 2025/01/21 | 788 | 789 | 781 | 789 | 2,800 |
| 2025/01/20 | 767 | 777 | 761 | 777 | 5,400 |
| 2025/01/17 | 775 | 775 | 766 | 766 | 3,600 |
| 2025/01/16 | 772 | 779 | 770 | 779 | 3,200 |
| 2025/01/15 | 775 | 778 | 771 | 774 | 2,200 |
| 2025/01/14 | 781 | 781 | 770 | 779 | 2,500 |
| 2025/01/10 | 783 | 787 | 783 | 787 | 3,300 |
| 2025/01/09 | 789 | 791 | 780 | 791 | 5,600 |
| 2025/01/08 | 806 | 806 | 789 | 792 | 6,600 |
| 2025/01/07 | 777 | 815 | 777 | 805 | 14,200 |
| 2025/01/06 | 767 | 783 | 766 | 776 | 10,400 |
| 2024/12/30 | 775 | 775 | 766 | 767 | 6,100 |
| 2024/12/27 | 767 | 770 | 758 | 764 | 6,500 |
| 2024/12/26 | 781 | 781 | 759 | 759 | 30,800 |
| 2024/12/25 | 749 | 759 | 742 | 759 | 10,900 |
| 2024/12/24 | 766 | 766 | 742 | 759 | 12,200 |
| 2024/12/23 | 784 | 784 | 765 | 765 | 10,300 |
| 2024/12/20 | 776 | 790 | 770 | 780 | 16,000 |
| 2024/12/19 | 765 | 782 | 765 | 779 | 10,500 |
| 2024/12/18 | 742 | 780 | 736 | 780 | 23,800 |
| 2024/12/17 | 745 | 753 | 742 | 747 | 7,500 |
| 2024/12/16 | 753 | 753 | 740 | 746 | 4,800 |
| 2024/12/13 | 746 | 753 | 732 | 753 | 15,400 |
| 2024/12/12 | 745 | 746 | 731 | 739 | 4,000 |
| 2024/12/11 | 749 | 753 | 724 | 740 | 42,100 |
| 2024/12/10 | 748 | 750 | 742 | 749 | 2,900 |
| 2024/12/09 | 730 | 747 | 730 | 747 | 5,900 |
| 2024/12/06 | 716 | 735 | 716 | 735 | 12,100 |
| 2024/12/05 | 722 | 722 | 711 | 716 | 5,900 |
| 2024/12/04 | 732 | 732 | 701 | 723 | 11,600 |
| 2024/12/03 | 738 | 740 | 730 | 732 | 7,200 |
| 2024/12/02 | 749 | 749 | 730 | 740 | 9,000 |
| 2024/11/29 | 743 | 748 | 738 | 746 | 3,400 |
| 2024/11/28 | 755 | 755 | 737 | 737 | 6,400 |
| 2024/11/27 | 770 | 770 | 754 | 758 | 5,000 |
| 2024/11/26 | 770 | 770 | 762 | 765 | 6,300 |
| 2024/11/25 | 769 | 769 | 751 | 765 | 5,200 |
| 2024/11/22 | 765 | 770 | 751 | 770 | 6,500 |
| 2024/11/21 | 778 | 778 | 750 | 753 | 20,300 |
| 2024/11/20 | 741 | 790 | 740 | 778 | 69,500 |
| 2024/11/19 | 714 | 735 | 712 | 735 | 16,000 |
| 2024/11/18 | 696 | 716 | 696 | 716 | 7,100 |
| 2024/11/15 | 690 | 698 | 687 | 698 | 4,700 |
| 2024/11/14 | 700 | 707 | 686 | 688 | 11,300 |
| 2024/11/13 | 712 | 712 | 706 | 707 | 800 |
| 2024/11/12 | 707 | 714 | 703 | 706 | 12,500 |
| 2024/11/11 | 729 | 732 | 720 | 720 | 6,700 |
| 2024/11/08 | 722 | 732 | 720 | 729 | 19,200 |
| 2024/11/07 | 697 | 715 | 697 | 715 | 17,900 |
| 2024/11/06 | 692 | 696 | 692 | 693 | 1,100 |
| 2024/11/05 | 693 | 694 | 686 | 692 | 2,600 |
| 2024/11/01 | 694 | 698 | 690 | 692 | 2,300 |
| 2024/10/31 | 696 | 696 | 686 | 692 | 3,800 |
| 2024/10/30 | 697 | 700 | 697 | 700 | 3,100 |
| 2024/10/29 | 691 | 701 | 691 | 695 | 1,500 |
| 2024/10/28 | 698 | 700 | 696 | 700 | 3,700 |
| 2024/10/25 | 691 | 692 | 680 | 688 | 3,000 |
| 2024/10/24 | 702 | 712 | 668 | 691 | 23,600 |
| 2024/10/23 | 702 | 705 | 700 | 702 | 2,800 |
| 2024/10/22 | 705 | 708 | 700 | 708 | 5,300 |
| 2024/10/21 | 706 | 708 | 705 | 705 | 2,100 |
| 2024/10/18 | 710 | 713 | 706 | 706 | 2,400 |
| 2024/10/17 | 712 | 712 | 706 | 708 | 3,300 |
| 2024/10/16 | 710 | 712 | 709 | 712 | 2,100 |