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
2017/12/29 1,890 1,963 1,890 1,941 64,700
2017/12/28 1,910 1,910 1,891 1,895 22,900
2017/12/27 1,873 1,921 1,868 1,913 45,700
2017/12/26 1,869 1,890 1,858 1,861 52,300
2017/12/25 1,903 1,904 1,865 1,868 50,700
2017/12/22 1,888 1,906 1,878 1,903 36,000
2017/12/21 1,902 1,906 1,878 1,895 32,500
2017/12/20 1,911 1,941 1,884 1,898 56,000
2017/12/19 1,935 1,945 1,913 1,913 30,500
2017/12/18 1,998 2,007 1,930 1,934 42,200
2017/12/15 1,950 1,995 1,935 1,995 35,300
2017/12/14 1,990 2,019 1,963 1,965 37,700
2017/12/13 2,036 2,049 1,966 1,989 62,700
2017/12/12 2,045 2,164 2,044 2,051 169,100
2017/12/11 1,999 2,028 1,950 2,019 86,800
2017/12/08 1,936 1,969 1,910 1,941 40,400
2017/12/07 1,895 1,923 1,895 1,901 10,600
2017/12/06 1,870 1,949 1,866 1,883 51,100
2017/12/05 1,881 1,881 1,860 1,867 14,000
2017/12/04 1,928 1,928 1,870 1,881 24,200
2017/12/01 1,904 1,920 1,889 1,909 24,000
2017/11/30 1,911 1,937 1,881 1,909 21,500
2017/11/29 1,954 1,964 1,912 1,923 35,100
2017/11/28 2,007 2,020 1,952 1,955 24,100
2017/11/27 2,019 2,035 1,998 2,000 17,300
2017/11/24 1,966 2,041 1,960 2,003 19,700
2017/11/22 2,021 2,030 1,985 1,986 20,200
2017/11/21 2,031 2,072 1,984 2,049 41,700
2017/11/20 1,902 2,045 1,902 2,028 66,500
2017/11/17 1,873 1,909 1,873 1,899 16,300
2017/11/16 1,868 1,899 1,856 1,881 14,700
2017/11/15 1,922 1,988 1,852 1,858 49,500
2017/11/14 1,950 1,961 1,917 1,938 17,200
2017/11/13 2,000 2,009 1,932 1,940 45,000
2017/11/10 1,870 2,030 1,824 2,030 109,500
2017/11/09 1,839 1,880 1,815 1,852 37,000
2017/11/08 1,840 1,853 1,832 1,834 12,500
2017/11/07 1,875 1,875 1,838 1,843 22,100
2017/11/06 1,875 1,882 1,866 1,878 10,200
2017/11/02 1,872 1,878 1,864 1,871 12,200
2017/11/01 1,901 1,906 1,873 1,878 24,600
2017/10/31 1,934 1,934 1,883 1,907 14,600
2017/10/30 1,910 1,964 1,900 1,918 20,900
2017/10/27 1,880 1,910 1,865 1,909 28,200
2017/10/26 1,867 1,881 1,847 1,853 13,500
2017/10/25 1,861 1,900 1,861 1,867 18,700
2017/10/24 1,895 1,915 1,851 1,861 26,200
2017/10/23 1,928 1,930 1,879 1,900 13,300
2017/10/20 1,876 1,935 1,844 1,930 35,000
2017/10/19 1,806 1,877 1,805 1,877 35,900
2017/10/18 1,830 1,838 1,815 1,815 23,800
2017/10/17 1,877 1,880 1,838 1,838 26,100
2017/10/16 1,887 1,898 1,830 1,848 55,200
2017/10/13 1,908 1,914 1,885 1,892 25,300
2017/10/12 1,938 1,943 1,901 1,917 16,600
2017/10/11 1,968 1,969 1,931 1,931 6,200
2017/10/10 1,911 1,954 1,909 1,947 11,800
2017/10/06 1,912 1,992 1,905 1,916 24,200
2017/10/05 1,919 2,065 1,913 1,932 41,100
2017/10/04 1,910 1,920 1,901 1,908 12,100
2017/10/03 1,906 1,914 1,886 1,900 25,100
2017/10/02 1,915 1,932 1,901 1,906 20,300
2017/09/29 1,942 1,964 1,894 1,903 54,900
2017/09/28 1,928 1,953 1,914 1,942 30,500
2017/09/27 1,916 1,953 1,915 1,938 25,500
2017/09/26 1,873 1,971 1,810 1,945 115,900
2017/09/25 2,056 2,063 2,000 2,000 30,600
2017/09/22 2,136 2,164 2,011 2,039 37,700
2017/09/21 2,180 2,283 2,138 2,146 120,500
2017/09/20 2,074 2,166 2,074 2,150 39,500
2017/09/19 2,030 2,091 2,021 2,075 37,700
2017/09/15 1,965 2,021 1,963 1,999 22,000
2017/09/14 1,985 2,007 1,973 1,981 17,100
2017/09/13 1,975 1,999 1,950 1,989 18,200
2017/09/12 1,945 1,975 1,945 1,975 17,000
2017/09/11 1,920 1,979 1,919 1,939 17,600
2017/09/08 1,882 1,937 1,881 1,902 19,700
2017/09/07 1,925 1,934 1,886 1,895 25,200
2017/09/06 1,900 1,965 1,871 1,900 40,000
2017/09/05 2,021 2,022 1,923 1,943 62,900
2017/09/04 2,023 2,024 1,971 2,023 26,800
2017/09/01 2,027 2,044 2,020 2,024 21,100
2017/08/31 2,050 2,058 2,021 2,048 20,800
2017/08/30 2,124 2,130 2,050 2,050 40,700
2017/08/29 2,145 2,186 2,068 2,103 47,200
2017/08/28 2,020 2,068 2,015 2,068 15,900
2017/08/25 2,060 2,076 2,010 2,014 38,100
2017/08/24 2,062 2,099 2,060 2,080 7,000
2017/08/23 2,081 2,095 2,070 2,086 15,800
2017/08/22 2,118 2,141 2,102 2,102 9,800
2017/08/21 2,179 2,179 2,128 2,129 10,600
2017/08/18 2,140 2,201 2,102 2,160 27,700
2017/08/17 2,040 2,210 2,040 2,157 54,200
2017/08/16 1,988 2,045 1,966 2,031 32,300
2017/08/15 1,985 2,007 1,960 1,988 39,800
2017/08/14 1,980 2,034 1,933 1,958 93,000
2017/08/10 2,131 2,159 2,121 2,130 35,300
2017/08/09 2,223 2,225 2,145 2,163 45,700
2017/08/08 2,242 2,282 2,231 2,235 14,500
2017/08/07 2,306 2,315 2,248 2,253 15,800
2017/08/04 2,251 2,361 2,251 2,312 28,500
2017/08/03 2,311 2,312 2,250 2,258 19,900
2017/08/02 2,339 2,339 2,296 2,304 14,300
2017/08/01 2,352 2,352 2,240 2,256 53,500
2017/07/31 2,371 2,394 2,351 2,351 16,800
2017/07/28 2,411 2,411 2,367 2,369 26,800
2017/07/27 2,449 2,459 2,404 2,411 16,600
2017/07/26 2,467 2,488 2,412 2,429 30,600
2017/07/25 2,391 2,470 2,389 2,440 24,600
2017/07/24 2,380 2,421 2,378 2,406 18,400
2017/07/21 2,408 2,442 2,385 2,385 25,700
2017/07/20 2,442 2,450 2,407 2,407 20,900
2017/07/19 2,433 2,450 2,408 2,441 16,800
2017/07/18 2,512 2,512 2,436 2,442 24,800
2017/07/14 2,501 2,512 2,487 2,512 7,000
2017/07/13 2,530 2,530 2,500 2,501 12,600
2017/07/12 2,508 2,544 2,493 2,544 34,300
2017/07/11 2,551 2,551 2,518 2,532 9,400
2017/07/10 2,500 2,555 2,500 2,554 27,300
2017/07/07 2,478 2,521 2,475 2,501 18,500
2017/07/06 2,540 2,575 2,475 2,528 21,500
2017/07/05 2,425 2,514 2,410 2,490 32,000
2017/07/04 2,582 2,586 2,436 2,440 88,100
2017/07/03 2,628 2,630 2,560 2,570 45,300
2017/06/30 2,615 2,629 2,582 2,628 62,600
2017/06/29 2,728 2,820 2,644 2,652 224,700
2017/06/28 2,666 2,696 2,592 2,616 52,500
2017/06/27 2,710 2,720 2,680 2,696 23,200
2017/06/26 2,698 2,724 2,662 2,724 57,900
2017/06/23 2,713 2,717 2,605 2,621 71,200
2017/06/22 2,734 2,734 2,650 2,698 46,500
2017/06/21 2,580 2,741 2,580 2,713 103,700
2017/06/20 2,547 2,614 2,527 2,574 60,000
2017/06/19 2,512 2,565 2,470 2,550 79,200
2017/06/16 2,713 2,727 2,560 2,570 111,800
2017/06/15 2,783 2,790 2,730 2,758 47,100
2017/06/14 2,736 2,783 2,701 2,754 76,000
2017/06/13 2,685 2,729 2,670 2,685 34,600
2017/06/12 2,737 2,749 2,670 2,674 44,900
2017/06/09 2,687 2,727 2,646 2,703 73,100
2017/06/08 2,645 2,737 2,612 2,627 128,300
2017/06/07 2,511 2,696 2,511 2,679 144,500
2017/06/06 2,579 2,579 2,471 2,515 65,500
2017/06/05 2,475 2,568 2,475 2,568 53,400
2017/06/02 2,535 2,540 2,455 2,457 105,500
2017/06/01 2,614 2,623 2,516 2,530 98,700
2017/05/31 2,626 2,660 2,613 2,632 43,200
2017/05/30 2,635 2,698 2,608 2,612 98,000
2017/05/29 2,516 2,655 2,515 2,630 142,800
2017/05/26 2,432 2,555 2,415 2,550 140,500
2017/05/25 2,385 2,471 2,385 2,405 54,600
2017/05/24 2,333 2,378 2,325 2,378 33,100
2017/05/23 2,350 2,373 2,322 2,323 21,600
2017/05/22 2,296 2,377 2,296 2,357 30,800
2017/05/19 2,277 2,320 2,274 2,290 17,800
2017/05/18 2,265 2,297 2,257 2,266 29,100
2017/05/17 2,260 2,355 2,249 2,341 39,800
2017/05/16 2,236 2,268 2,236 2,249 11,000
2017/05/15 2,242 2,273 2,223 2,230 26,000
2017/05/12 2,374 2,374 2,276 2,282 57,400
2017/05/11 2,381 2,450 2,356 2,376 66,800
2017/05/10 2,382 2,394 2,346 2,371 42,400
2017/05/09 2,263 2,394 2,263 2,394 80,300
2017/05/08 2,262 2,288 2,252 2,266 36,500
2017/05/02 2,241 2,267 2,239 2,249 21,300
2017/05/01 2,185 2,285 2,184 2,273 29,000
2017/04/28 2,283 2,299 2,210 2,210 45,900
2017/04/27 2,299 2,330 2,253 2,283 43,800
2017/04/26 2,218 2,302 2,215 2,301 80,100
2017/04/25 2,100 2,192 2,100 2,171 39,400
2017/04/24 2,193 2,193 2,100 2,100 27,300
2017/04/21 2,222 2,232 2,131 2,140 38,600
2017/04/20 2,200 2,240 2,188 2,218 20,700
2017/04/19 2,186 2,231 2,181 2,198 34,900
2017/04/18 2,169 2,236 2,169 2,236 35,000
2017/04/17 2,052 2,240 2,052 2,169 74,000
2017/04/14 2,089 2,211 2,051 2,114 66,000
2017/04/13 2,050 2,115 2,016 2,089 59,000
2017/04/12 2,100 2,135 2,002 2,014 100,400
2017/04/11 2,176 2,208 2,145 2,150 67,600
2017/04/10 2,295 2,295 2,225 2,226 56,300
2017/04/07 2,227 2,308 2,153 2,295 107,700
2017/04/06 2,281 2,285 2,163 2,197 125,400
2017/04/05 2,363 2,394 2,245 2,323 154,700
2017/04/04 2,487 2,488 2,261 2,329 245,100
2017/04/03 2,675 2,699 2,408 2,451 365,200
2017/03/31 3,125 3,160 2,635 2,675 405,000
2017/03/30 3,155 3,160 3,050 3,060 25,100
2017/03/29 3,020 3,110 3,020 3,100 42,800
2017/03/28 3,050 3,090 3,035 3,040 26,300
2017/03/27 3,095 3,145 3,035 3,035 34,700
2017/03/24 3,100 3,145 3,090 3,105 32,000
2017/03/23 3,155 3,175 3,095 3,115 31,900
2017/03/22 3,110 3,200 3,105 3,105 33,100
2017/03/21 3,095 3,275 3,070 3,225 60,100
2017/03/17 3,100 3,150 3,080 3,095 31,200
2017/03/16 3,110 3,145 3,060 3,120 45,000
2017/03/15 3,200 3,220 3,120 3,125 40,300
2017/03/14 3,150 3,230 3,130 3,200 53,000
2017/03/13 3,340 3,365 3,175 3,195 116,000
2017/03/10 3,410 3,410 3,350 3,375 35,500
2017/03/09 3,450 3,470 3,335 3,360 56,700
2017/03/08 3,435 3,465 3,400 3,435 68,100
2017/03/07 3,335 3,455 3,325 3,395 85,500
2017/03/06 3,345 3,400 3,320 3,320 57,900
2017/03/03 3,380 3,460 3,355 3,375 57,500
2017/03/02 3,345 3,475 3,330 3,400 197,800
2017/03/01 3,245 3,315 3,205 3,245 66,600
2017/02/28 3,320 3,340 3,250 3,270 56,900
2017/02/27 3,370 3,385 3,285 3,290 51,300
2017/02/24 3,340 3,380 3,305 3,370 32,600
2017/02/23 3,360 3,380 3,305 3,315 54,500
2017/02/22 3,445 3,480 3,340 3,365 97,200
2017/02/21 3,310 3,400 3,280 3,385 100,700
2017/02/20 3,265 3,295 3,235 3,255 26,300
2017/02/17 3,225 3,280 3,185 3,220 23,100
2017/02/16 3,250 3,350 3,230 3,250 48,300
2017/02/15 3,255 3,285 3,155 3,250 65,400
2017/02/14 3,300 3,320 3,230 3,245 82,100
2017/02/13 3,410 3,430 3,315 3,320 85,200
2017/02/10 3,485 3,490 3,320 3,415 223,300
2017/02/09 3,600 3,690 3,590 3,660 85,000
2017/02/08 3,580 3,645 3,530 3,605 37,500
2017/02/07 3,600 3,600 3,545 3,580 34,900
2017/02/06 3,630 3,690 3,575 3,600 88,000
2017/02/03 3,480 3,610 3,475 3,535 86,900
2017/02/02 3,570 3,620 3,450 3,480 54,300
2017/02/01 3,605 3,670 3,555 3,570 64,500
2017/01/31 3,570 3,695 3,535 3,630 60,100
2017/01/30 3,625 3,690 3,605 3,620 52,600
2017/01/27 3,610 3,715 3,605 3,660 92,100
2017/01/26 3,740 3,750 3,575 3,575 128,100
2017/01/25 3,605 3,720 3,590 3,700 222,900
2017/01/24 3,370 3,570 3,370 3,570 97,000
2017/01/23 3,400 3,440 3,330 3,380 29,700
2017/01/20 3,435 3,540 3,390 3,415 91,100
2017/01/19 3,305 3,530 3,305 3,435 134,700
2017/01/18 3,260 3,315 3,250 3,300 32,900
2017/01/17 3,390 3,390 3,280 3,310 39,800
2017/01/16 3,405 3,420 3,305 3,335 59,300
2017/01/13 3,220 3,540 3,220 3,440 163,800
2017/01/12 3,310 3,355 3,250 3,255 61,500
2017/01/11 3,520 3,550 3,355 3,360 96,300
2017/01/10 3,430 3,525 3,380 3,510 110,000
2017/01/06 3,400 3,470 3,350 3,360 117,400
2017/01/05 3,290 3,400 3,270 3,400 100,500
2017/01/04 3,235 3,300 3,165 3,285 58,000

このページの先頭へ