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
2026/05/29 1,071 1,105 1,071 1,091 24,800
2026/05/28 1,083 1,087 1,068 1,071 20,000
2026/05/27 1,086 1,086 1,063 1,078 20,400
2026/05/26 1,084 1,086 1,060 1,081 31,800
2026/05/25 1,065 1,085 1,044 1,065 16,800
2026/05/22 1,038 1,064 1,038 1,060 11,500
2026/05/21 1,020 1,045 1,020 1,032 15,000
2026/05/20 1,040 1,049 1,021 1,030 11,800
2026/05/19 1,055 1,068 1,038 1,040 11,700
2026/05/18 1,010 1,056 1,004 1,051 25,900
2026/05/15 1,026 1,036 1,007 1,010 34,200
2026/05/14 1,043 1,051 1,021 1,042 15,200
2026/05/13 1,042 1,043 1,029 1,043 6,300
2026/05/12 1,039 1,044 1,015 1,039 12,800
2026/05/11 1,039 1,044 1,025 1,033 12,300
2026/05/08 1,004 1,033 1,004 1,032 13,900
2026/05/07 1,020 1,030 1,013 1,013 8,900
2026/05/01 1,016 1,016 1,002 1,012 5,000
2026/04/30 1,006 1,024 999 1,021 29,700
2026/04/28 1,000 1,026 1,000 1,008 12,400
2026/04/27 995 1,025 992 1,000 18,400
2026/04/24 1,021 1,031 995 998 24,000
2026/04/23 1,029 1,044 1,013 1,025 13,000
2026/04/22 1,057 1,057 1,020 1,028 10,900
2026/04/21 1,037 1,075 1,037 1,057 12,700
2026/04/20 1,065 1,065 1,005 1,030 25,600
2026/04/17 1,025 1,064 1,025 1,064 26,500
2026/04/16 1,033 1,052 1,031 1,031 19,800
2026/04/15 1,007 1,056 1,007 1,030 41,800
2026/04/14 950 1,013 950 999 36,300
2026/04/13 945 947 935 947 9,200
2026/04/10 955 955 942 953 11,900
2026/04/09 965 965 957 960 6,200
2026/04/08 972 972 962 965 7,800
2026/04/07 952 963 952 962 4,200
2026/04/06 948 958 948 952 3,500
2026/04/03 945 955 944 948 4,400
2026/03/27 949 970 948 948 10,400
2026/03/26 968 968 948 949 8,400
2026/03/25 943 966 943 966 12,200
2026/03/24 933 945 926 937 12,600
2026/03/23 949 949 911 926 43,200
2026/03/19 962 965 946 952 28,900
2026/03/18 962 986 960 986 18,100
2026/03/17 962 972 952 952 3,300
2026/03/16 960 967 947 951 11,200
2026/03/13 950 967 945 964 23,400
2026/03/12 975 975 951 961 16,200
2026/03/11 968 979 963 974 24,600
2026/03/10 940 971 940 963 22,800
2026/03/09 936 936 899 927 53,600
2026/03/06 962 975 951 955 16,900
2026/03/05 960 973 958 964 23,000
2026/03/04 950 962 938 944 54,700
2026/03/03 964 987 953 956 27,900
2026/03/02 971 971 949 965 23,600
2026/02/27 974 981 968 980 13,800
2026/02/26 966 994 966 975 13,100
2026/02/25 940 975 940 958 31,900
2026/02/24 952 952 927 938 34,100
2026/02/20 960 960 943 950 20,600
2026/02/19 961 965 949 963 13,800
2026/02/18 953 967 950 961 27,100
2026/02/17 950 962 945 947 33,600
2026/02/16 972 975 946 951 53,700
2026/02/13 991 995 971 982 83,100
2026/02/12 1,081 1,081 1,056 1,064 30,000
2026/02/10 1,057 1,078 1,057 1,071 16,100
2026/02/09 1,050 1,060 1,041 1,047 14,400
2026/02/06 1,053 1,053 1,033 1,038 33,000
2026/02/05 1,070 1,074 1,054 1,066 13,500
2026/02/04 1,070 1,074 1,051 1,062 22,100
2026/02/03 1,068 1,086 1,068 1,078 11,200
2026/02/02 1,079 1,091 1,060 1,061 23,800
2026/01/30 1,076 1,090 1,072 1,083 9,100
2026/01/29 1,081 1,087 1,066 1,086 17,700
2026/01/28 1,091 1,091 1,075 1,081 16,000
2026/01/27 1,085 1,098 1,078 1,098 14,100
2026/01/26 1,097 1,101 1,086 1,086 19,800
2026/01/23 1,102 1,121 1,102 1,117 22,500
2026/01/22 1,105 1,122 1,094 1,119 8,500
2026/01/21 1,100 1,106 1,091 1,099 16,700
2026/01/20 1,129 1,137 1,113 1,121 12,600
2026/01/19 1,124 1,132 1,118 1,124 22,700
2026/01/16 1,135 1,135 1,112 1,125 12,500
2026/01/15 1,089 1,132 1,089 1,129 33,400
2026/01/14 1,096 1,107 1,083 1,089 27,300
2026/01/13 1,119 1,119 1,089 1,095 31,100
2026/01/09 1,100 1,103 1,088 1,100 16,400
2026/01/08 1,100 1,109 1,092 1,102 13,900
2026/01/07 1,092 1,103 1,085 1,099 24,000
2026/01/06 1,093 1,102 1,076 1,085 28,900
2026/01/05 1,111 1,111 1,086 1,086 18,100
2025/12/30 1,139 1,139 1,096 1,098 42,700
2025/12/29 1,164 1,174 1,136 1,147 32,900
2025/12/26 1,196 1,196 1,164 1,164 27,400
2025/12/25 1,151 1,185 1,151 1,185 14,800
2025/12/24 1,173 1,178 1,150 1,150 30,800
2025/12/23 1,173 1,185 1,173 1,176 5,200
2025/12/22 1,200 1,212 1,172 1,173 32,100
2025/12/19 1,193 1,205 1,188 1,196 17,600
2025/12/18 1,161 1,189 1,161 1,189 13,500
2025/12/17 1,170 1,179 1,158 1,176 12,800
2025/12/16 1,141 1,164 1,141 1,164 17,300
2025/12/15 1,136 1,155 1,136 1,146 17,800
2025/12/12 1,135 1,153 1,135 1,146 12,000
2025/12/11 1,148 1,152 1,127 1,127 30,300
2025/12/10 1,143 1,150 1,124 1,142 14,500
2025/12/09 1,130 1,140 1,120 1,128 8,800
2025/12/08 1,133 1,141 1,127 1,130 9,700
2025/12/05 1,125 1,133 1,118 1,126 16,900
2025/12/04 1,115 1,135 1,115 1,125 12,700
2025/12/03 1,084 1,115 1,078 1,115 21,400
2025/12/02 1,130 1,130 1,083 1,083 31,800
2025/12/01 1,181 1,181 1,122 1,124 33,800
2025/11/28 1,144 1,183 1,142 1,181 42,100
2025/11/27 1,145 1,156 1,143 1,147 29,600
2025/11/26 1,099 1,135 1,095 1,134 50,300
2025/11/25 1,080 1,105 1,063 1,085 95,000
2025/11/21 1,020 1,062 1,018 1,060 34,100
2025/11/20 1,080 1,080 1,039 1,046 58,200
2025/11/19 1,039 1,039 1,009 1,020 53,100
2025/11/18 1,058 1,058 1,028 1,044 44,500
2025/11/17 1,079 1,093 1,050 1,054 62,900
2025/11/14 1,115 1,126 1,074 1,080 91,200
2025/11/13 1,150 1,150 1,110 1,136 38,900
2025/11/12 1,134 1,159 1,133 1,148 21,900
2025/11/11 1,190 1,190 1,106 1,146 71,800
2025/11/10 1,150 1,200 1,130 1,182 90,900
2025/11/07 1,158 1,158 1,086 1,099 183,500
2025/11/06 1,312 1,335 1,058 1,073 210,000
2025/11/05 1,322 1,322 1,255 1,304 23,600
2025/11/04 1,286 1,321 1,272 1,321 21,700
2025/10/31 1,258 1,306 1,258 1,286 11,100
2025/10/30 1,282 1,293 1,266 1,269 19,400
2025/10/29 1,323 1,325 1,280 1,281 16,300
2025/10/28 1,371 1,371 1,320 1,326 13,600
2025/10/27 1,372 1,375 1,353 1,371 20,100
2025/10/24 1,369 1,369 1,340 1,356 13,500
2025/10/23 1,328 1,374 1,318 1,374 11,000
2025/10/22 1,321 1,327 1,308 1,327 9,100
2025/10/21 1,325 1,328 1,300 1,319 12,200
2025/10/20 1,270 1,306 1,270 1,300 6,300
2025/10/17 1,267 1,268 1,249 1,267 11,900
2025/10/16 1,280 1,309 1,267 1,267 17,600
2025/10/15 1,250 1,295 1,250 1,277 13,700
2025/10/14 1,261 1,299 1,207 1,249 58,100
2025/10/10 1,333 1,334 1,291 1,291 17,100
2025/10/09 1,362 1,362 1,323 1,338 12,000
2025/10/08 1,380 1,382 1,362 1,362 12,600
2025/10/07 1,343 1,401 1,334 1,382 20,800
2025/10/06 1,365 1,365 1,320 1,342 20,100
2025/10/03 1,310 1,348 1,310 1,338 12,400
2025/10/02 1,316 1,335 1,295 1,298 21,700
2025/10/01 1,415 1,415 1,304 1,310 77,500
2025/09/30 1,441 1,441 1,393 1,416 27,500
2025/09/29 1,415 1,437 1,404 1,425 20,400
2025/09/26 1,450 1,456 1,432 1,438 11,600
2025/09/25 1,460 1,460 1,429 1,442 17,600
2025/09/24 1,500 1,500 1,441 1,447 32,100
2025/09/22 1,470 1,511 1,470 1,490 12,700
2025/09/19 1,498 1,499 1,459 1,467 19,300
2025/09/18 1,492 1,507 1,485 1,498 21,000
2025/09/17 1,499 1,501 1,476 1,481 12,100
2025/09/16 1,494 1,512 1,462 1,512 19,700
2025/09/12 1,558 1,559 1,496 1,498 32,900
2025/09/11 1,529 1,558 1,529 1,552 33,000
2025/09/10 1,473 1,548 1,472 1,531 56,200
2025/09/09 1,464 1,471 1,432 1,443 15,900
2025/09/08 1,447 1,452 1,440 1,450 13,000
2025/09/05 1,406 1,436 1,405 1,436 13,700
2025/09/04 1,408 1,426 1,396 1,400 14,800
2025/09/03 1,450 1,455 1,396 1,397 42,000
2025/09/02 1,479 1,494 1,458 1,468 26,300
2025/09/01 1,499 1,504 1,462 1,479 32,100
2025/08/29 1,491 1,511 1,491 1,504 14,800
2025/08/28 1,494 1,510 1,479 1,499 19,000
2025/08/27 1,520 1,520 1,492 1,500 29,700
2025/08/26 1,580 1,580 1,512 1,520 36,500
2025/08/25 1,572 1,593 1,563 1,580 21,700
2025/08/22 1,557 1,587 1,543 1,572 21,600
2025/08/21 1,552 1,560 1,531 1,557 16,000
2025/08/20 1,590 1,590 1,544 1,550 37,900
2025/08/19 1,600 1,606 1,560 1,590 31,800
2025/08/18 1,590 1,616 1,578 1,602 51,300
2025/08/15 1,563 1,570 1,530 1,562 26,400
2025/08/14 1,544 1,570 1,513 1,550 37,000
2025/08/13 1,536 1,554 1,509 1,533 32,600
2025/08/12 1,517 1,600 1,515 1,544 81,700
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

このページの先頭へ