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
2015/12/30 1,243 1,309 1,243 1,285 9,800
2015/12/29 1,270 1,270 1,222 1,255 11,700
2015/12/28 1,152 1,299 1,152 1,272 22,300
2015/12/25 1,136 1,171 1,133 1,160 33,900
2015/12/24 1,204 1,249 1,150 1,158 43,600
2015/12/22 1,281 1,281 1,185 1,218 29,100
2015/12/21 1,310 1,315 1,276 1,281 31,900
2015/12/18 1,400 1,400 1,345 1,350 16,400
2015/12/17 1,385 1,420 1,385 1,395 13,100
2015/12/16 1,374 1,410 1,370 1,384 8,800
2015/12/15 1,381 1,400 1,350 1,357 16,800
2015/12/14 1,355 1,395 1,351 1,381 15,800
2015/12/11 1,416 1,416 1,392 1,392 8,700
2015/12/10 1,398 1,415 1,382 1,386 19,600
2015/12/09 1,461 1,461 1,418 1,419 45,100
2015/12/08 1,525 1,548 1,490 1,491 33,300
2015/12/07 1,526 1,535 1,505 1,518 26,500
2015/12/04 1,511 1,550 1,501 1,510 35,200
2015/12/03 1,575 1,575 1,523 1,545 37,100
2015/12/02 1,502 1,594 1,501 1,590 55,900
2015/12/01 1,505 1,520 1,500 1,501 81,600
2015/11/30 1,553 1,559 1,505 1,542 31,400
2015/11/27 1,535 1,550 1,517 1,529 21,800
2015/11/26 1,611 1,611 1,504 1,545 53,100
2015/11/25 1,693 1,693 1,581 1,622 50,000
2015/11/24 1,500 1,770 1,496 1,690 160,200
2015/11/20 1,520 1,520 1,479 1,490 32,600
2015/11/19 1,565 1,613 1,510 1,525 46,400
2015/11/18 1,568 1,627 1,534 1,549 37,800
2015/11/17 1,700 1,715 1,511 1,598 116,800
2015/11/16 1,924 1,984 1,740 1,768 305,400
2015/11/13 1,684 1,684 1,684 1,684 9,000
2015/11/12 1,350 1,384 1,335 1,384 12,700
2015/11/11 1,301 1,361 1,301 1,332 7,500
2015/11/10 1,290 1,300 1,278 1,298 5,700
2015/11/09 1,310 1,320 1,290 1,290 8,800
2015/11/06 1,310 1,328 1,290 1,328 7,200
2015/11/05 1,316 1,338 1,288 1,338 9,400
2015/11/04 1,339 1,364 1,322 1,322 4,100
2015/11/02 1,385 1,385 1,326 1,341 4,500
2015/10/30 1,400 1,411 1,365 1,365 7,800
2015/10/29 1,393 1,427 1,366 1,411 10,200
2015/10/28 1,342 1,444 1,323 1,420 27,900
2015/10/27 1,320 1,341 1,318 1,320 11,300
2015/10/26 1,297 1,350 1,293 1,318 7,900
2015/10/23 1,304 1,328 1,304 1,327 4,600
2015/10/22 1,262 1,338 1,262 1,329 7,700
2015/10/21 1,287 1,308 1,261 1,261 10,500
2015/10/20 1,319 1,338 1,298 1,307 5,500
2015/10/19 1,376 1,382 1,301 1,319 11,400
2015/10/16 1,391 1,410 1,371 1,376 5,900
2015/10/15 1,351 1,400 1,341 1,400 3,500
2015/10/14 1,428 1,428 1,371 1,381 6,000
2015/10/13 1,320 1,450 1,320 1,420 17,700
2015/10/09 1,338 1,339 1,303 1,315 5,700
2015/10/08 1,285 1,349 1,274 1,300 11,400
2015/10/07 1,274 1,275 1,239 1,272 4,000
2015/10/06 1,260 1,268 1,238 1,255 5,200
2015/10/05 1,253 1,272 1,238 1,259 5,800
2015/10/02 1,224 1,259 1,185 1,253 9,400
2015/10/01 1,234 1,251 1,216 1,238 6,300
2015/09/30 1,249 1,265 1,235 1,245 5,700
2015/09/29 1,300 1,300 1,216 1,221 7,900
2015/09/28 1,300 1,317 1,291 1,295 5,100
2015/09/25 1,249 1,270 1,242 1,270 7,200
2015/09/24 1,316 1,316 1,246 1,265 17,200
2015/09/18 1,370 1,371 1,321 1,335 5,700
2015/09/17 1,420 1,421 1,351 1,374 11,800
2015/09/16 1,376 1,410 1,359 1,360 5,000
2015/09/15 1,378 1,400 1,369 1,371 3,900
2015/09/14 1,401 1,423 1,358 1,366 6,200
2015/09/11 1,321 1,450 1,311 1,423 13,800
2015/09/10 1,280 1,339 1,266 1,321 2,600
2015/09/09 1,302 1,328 1,283 1,328 12,000
2015/09/08 1,340 1,340 1,261 1,265 10,500
2015/09/07 1,269 1,350 1,269 1,310 6,400
2015/09/04 1,388 1,389 1,251 1,330 25,300
2015/09/03 1,370 1,430 1,370 1,415 11,100
2015/09/02 1,293 1,399 1,293 1,333 15,900
2015/09/01 1,426 1,488 1,363 1,363 18,300
2015/08/31 1,401 1,448 1,401 1,415 14,400
2015/08/28 1,376 1,462 1,375 1,440 30,100
2015/08/27 1,400 1,477 1,400 1,400 22,800
2015/08/26 1,285 1,387 1,280 1,379 29,200
2015/08/25 1,285 1,430 1,212 1,315 52,800
2015/08/24 1,460 1,471 1,220 1,255 70,700
2015/08/21 1,690 1,690 1,506 1,560 44,700
2015/08/20 1,790 1,800 1,695 1,700 35,100
2015/08/19 1,841 1,845 1,801 1,801 12,100
2015/08/18 1,894 1,894 1,853 1,853 4,700
2015/08/17 1,831 1,908 1,829 1,908 13,400
2015/08/14 1,793 1,891 1,793 1,849 11,000
2015/08/13 1,797 1,815 1,797 1,797 13,200
2015/08/12 1,818 1,826 1,805 1,820 25,000
2015/08/11 1,874 1,899 1,840 1,845 23,900
2015/08/10 1,985 1,986 1,888 1,890 43,500
2015/08/07 1,990 2,045 1,980 1,986 113,900
2015/08/06 2,180 2,327 2,180 2,290 72,100
2015/08/05 2,153 2,153 2,106 2,150 10,300
2015/08/04 2,157 2,189 2,118 2,153 11,300
2015/08/03 2,180 2,190 2,130 2,181 15,600
2015/07/31 2,200 2,200 2,103 2,138 21,500
2015/07/30 2,270 2,315 2,147 2,211 36,100
2015/07/29 2,374 2,388 2,250 2,270 61,800
2015/07/28 2,235 2,363 2,186 2,348 69,700
2015/07/27 2,176 2,379 2,100 2,285 103,200
2015/07/24 2,221 2,221 2,117 2,126 26,100
2015/07/23 2,001 2,222 2,001 2,221 76,800
2015/07/22 2,020 2,025 1,997 1,998 12,500
2015/07/21 1,999 2,035 1,981 2,028 25,000
2015/07/17 1,984 2,000 1,974 2,000 13,500
2015/07/16 2,020 2,020 1,990 1,990 11,800
2015/07/15 2,022 2,023 1,990 1,995 11,000
2015/07/14 2,000 2,037 1,987 2,017 16,800
2015/07/13 1,979 2,009 1,950 1,971 12,000
2015/07/10 2,039 2,039 1,980 1,980 12,200
2015/07/09 1,925 2,039 1,790 2,039 46,500
2015/07/08 2,126 2,160 2,047 2,049 36,800
2015/07/07 2,111 2,180 2,075 2,076 29,200
2015/07/06 2,060 2,115 2,038 2,077 25,300
2015/07/03 2,061 2,140 2,040 2,110 28,600
2015/07/02 2,121 2,121 2,046 2,046 31,700
2015/07/01 2,122 2,150 2,081 2,120 32,800
2015/06/30 2,148 2,205 2,106 2,106 37,000
2015/06/29 2,174 2,297 2,150 2,180 67,600
2015/06/26 2,350 2,430 2,211 2,324 142,000
2015/06/25 2,053 2,499 2,053 2,319 444,000
2015/06/24 2,083 2,157 2,032 2,080 91,600
2015/06/23 1,968 2,022 1,950 2,015 16,100
2015/06/22 1,927 1,973 1,927 1,968 13,300
2015/06/19 1,980 2,070 1,950 1,950 36,700
2015/06/18 1,935 1,950 1,890 1,890 16,700
2015/06/17 2,050 2,050 1,950 1,950 15,400
2015/06/16 2,058 2,119 2,010 2,013 30,100
2015/06/15 2,010 2,135 1,998 2,108 51,700
2015/06/12 1,953 2,010 1,952 2,010 20,100
2015/06/11 1,959 1,978 1,922 1,978 14,300
2015/06/10 1,920 1,975 1,911 1,960 19,600
2015/06/09 1,900 1,948 1,900 1,900 18,600
2015/06/08 1,883 1,960 1,861 1,940 34,200
2015/06/05 1,852 1,872 1,831 1,856 21,400
2015/06/04 1,854 1,875 1,830 1,862 39,400
2015/06/03 1,850 1,897 1,846 1,894 30,900
2015/06/02 1,850 1,911 1,850 1,862 34,300
2015/06/01 1,965 1,973 1,920 1,922 15,700
2015/05/29 2,010 2,020 1,960 1,973 56,600
2015/05/28 2,031 2,055 2,011 2,012 13,300
2015/05/27 2,031 2,100 2,031 2,038 9,300
2015/05/26 2,080 2,115 2,030 2,069 18,300
2015/05/25 2,060 2,089 2,055 2,055 6,400
2015/05/22 2,100 2,101 2,043 2,055 32,300
2015/05/21 2,135 2,135 2,064 2,064 4,500
2015/05/20 2,011 2,166 2,011 2,123 17,000
2015/05/19 2,040 2,052 2,010 2,046 10,400
2015/05/18 2,060 2,070 2,040 2,055 6,900
2015/05/15 2,124 2,129 2,050 2,068 16,500
2015/05/14 2,160 2,179 2,123 2,133 6,200
2015/05/13 2,171 2,187 2,156 2,176 7,400
2015/05/12 2,200 2,229 2,160 2,203 6,800
2015/05/11 2,260 2,270 2,180 2,190 13,200
2015/05/08 2,272 2,286 2,233 2,260 13,400
2015/05/07 2,140 2,251 2,140 2,172 6,600
2015/05/01 2,155 2,171 2,144 2,161 8,000
2015/04/30 2,200 2,208 2,155 2,160 12,500
2015/04/28 2,221 2,272 2,209 2,209 21,500
2015/04/27 2,238 2,239 2,210 2,212 7,400
2015/04/24 2,255 2,278 2,226 2,238 7,600
2015/04/23 2,272 2,277 2,251 2,255 11,500
2015/04/22 2,320 2,320 2,262 2,295 4,900
2015/04/21 2,305 2,328 2,280 2,318 3,900
2015/04/20 2,288 2,340 2,280 2,301 8,700
2015/04/17 2,465 2,520 2,386 2,387 12,700
2015/04/16 2,468 2,508 2,461 2,465 11,100
2015/04/15 2,475 2,570 2,451 2,468 46,000
2015/04/14 2,305 2,415 2,300 2,408 24,000
2015/04/13 2,291 2,364 2,250 2,355 36,000
2015/04/10 2,181 2,303 2,181 2,280 20,500
2015/04/09 2,290 2,290 2,182 2,214 13,100
2015/04/08 2,160 2,305 2,146 2,233 36,100
2015/04/07 2,115 2,159 2,114 2,140 14,500
2015/04/06 2,130 2,137 2,106 2,113 15,900
2015/04/03 2,146 2,165 2,130 2,130 6,900
2015/04/02 2,151 2,173 2,111 2,146 22,700
2015/04/01 2,250 2,250 2,161 2,161 14,700
2015/03/31 2,193 2,239 2,123 2,200 27,600
2015/03/30 2,300 2,347 2,222 2,222 16,700
2015/03/27 2,400 2,400 2,285 2,300 30,200
2015/03/27 1 -> 3.00 分割
2015/03/26 7,570 7,570 7,360 7,360 8,500
2015/03/25 7,690 7,720 7,560 7,590 5,800
2015/03/24 7,770 7,770 7,630 7,650 5,100
2015/03/23 7,790 7,800 7,630 7,630 4,600
2015/03/20 7,510 7,840 7,500 7,780 13,300
2015/03/19 7,550 7,670 7,490 7,490 6,000
2015/03/18 7,660 7,690 7,570 7,590 6,800
2015/03/17 7,600 7,640 7,460 7,530 5,800
2015/03/16 7,550 7,700 7,520 7,530 4,600
2015/03/13 7,740 7,760 7,520 7,640 5,900
2015/03/12 7,590 7,870 7,500 7,720 10,600
2015/03/11 7,410 7,590 7,310 7,440 6,000
2015/03/10 7,720 7,800 7,510 7,540 5,800
2015/03/09 7,800 7,830 7,700 7,710 8,200
2015/03/06 8,060 8,080 7,920 7,930 9,400
2015/03/05 7,770 8,200 7,770 8,200 21,700
2015/03/04 7,770 7,800 7,640 7,700 3,900
2015/03/03 7,920 7,960 7,590 7,770 11,500
2015/03/02 8,000 8,020 7,910 7,920 5,100
2015/02/27 8,000 8,120 7,900 7,950 11,800
2015/02/26 7,950 8,100 7,820 7,880 16,300
2015/02/25 8,110 8,200 7,910 7,980 11,500
2015/02/24 7,820 8,920 7,820 8,090 65,000
2015/02/23 8,090 8,200 7,920 7,970 11,000
2015/02/20 8,190 8,340 8,050 8,080 11,200
2015/02/19 7,960 8,350 7,910 8,140 18,300
2015/02/18 8,090 8,090 7,860 7,880 8,300
2015/02/17 8,210 8,210 7,830 8,130 12,600
2015/02/16 8,620 8,620 8,040 8,250 22,800
2015/02/13 9,300 9,360 8,450 8,620 114,000
2015/02/12 8,200 8,300 7,900 8,240 23,100
2015/02/10 7,490 7,900 7,400 7,900 19,000
2015/02/09 7,200 7,590 7,130 7,420 10,000
2015/02/06 7,250 7,390 7,130 7,200 7,100
2015/02/05 7,700 7,920 7,190 7,230 9,700
2015/02/04 7,400 7,650 7,190 7,550 25,700
2015/02/03 7,980 7,980 7,170 7,250 17,400
2015/02/02 8,040 8,190 7,830 7,830 9,000
2015/01/30 8,200 8,380 8,110 8,120 7,400
2015/01/29 8,040 8,450 7,990 8,100 12,400
2015/01/28 8,040 8,350 8,040 8,160 7,400
2015/01/27 8,210 8,420 8,000 8,300 14,400
2015/01/26 8,150 8,280 7,830 8,070 15,600
2015/01/23 7,980 8,490 7,830 8,490 18,600
2015/01/22 8,380 8,450 7,810 7,920 24,200
2015/01/21 8,420 8,490 8,230 8,270 10,700
2015/01/20 8,700 8,810 8,390 8,420 28,000
2015/01/19 8,720 9,370 8,720 9,000 71,800
2015/01/16 8,330 8,400 8,100 8,390 20,100
2015/01/15 9,080 9,150 8,270 8,410 43,100
2015/01/14 9,250 9,790 9,030 9,060 46,100
2015/01/13 9,310 9,310 8,830 9,230 28,100
2015/01/09 9,700 9,950 9,330 9,370 34,700
2015/01/08 10,150 10,300 9,560 9,570 47,800
2015/01/07 10,410 10,640 10,050 10,060 36,600
2015/01/06 10,580 10,820 10,370 10,530 54,900
2015/01/05 10,300 11,180 10,080 11,180 84,500

このページの先頭へ