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
2018/12/28 3,135 3,305 3,090 3,185 83,700
2018/12/27 3,200 3,200 3,050 3,130 57,500
2018/12/26 2,903 2,990 2,870 2,954 54,800
2018/12/25 2,895 3,000 2,817 2,821 93,400
2018/12/21 3,160 3,170 2,895 3,065 84,100
2018/12/20 3,195 3,260 3,025 3,135 71,000
2018/12/19 3,180 3,325 3,170 3,235 63,400
2018/12/18 3,165 3,250 3,115 3,130 68,800
2018/12/17 3,295 3,350 3,230 3,245 50,400
2018/12/14 3,450 3,450 3,190 3,360 103,200
2018/12/13 3,345 3,450 3,280 3,415 74,600
2018/12/12 3,250 3,345 3,135 3,345 76,000
2018/12/11 3,290 3,380 3,160 3,185 83,700
2018/12/10 3,310 3,355 3,200 3,230 93,300
2018/12/07 3,180 3,385 3,175 3,380 220,900
2018/12/06 3,125 3,265 3,045 3,150 140,900
2018/12/05 2,922 3,175 2,920 3,125 183,300
2018/12/04 2,960 3,080 2,930 2,936 107,700
2018/12/03 2,835 2,949 2,821 2,920 67,000
2018/11/30 2,846 2,884 2,776 2,800 59,900
2018/11/29 2,750 2,888 2,741 2,830 149,500
2018/11/28 2,742 2,790 2,662 2,681 75,900
2018/11/27 2,695 2,798 2,681 2,736 86,000
2018/11/26 2,618 2,715 2,618 2,700 92,100
2018/11/22 2,530 2,620 2,529 2,618 113,400
2018/11/21 2,417 2,528 2,382 2,524 55,500
2018/11/20 2,547 2,575 2,470 2,489 61,100
2018/11/19 2,474 2,604 2,474 2,578 54,900
2018/11/16 2,500 2,525 2,441 2,506 47,600
2018/11/15 2,385 2,535 2,370 2,489 65,800
2018/11/14 2,469 2,470 2,360 2,370 58,100
2018/11/13 2,436 2,540 2,405 2,460 105,900
2018/11/12 2,586 2,646 2,520 2,536 76,100
2018/11/09 2,881 2,889 2,589 2,613 274,000
2018/11/08 2,868 2,981 2,841 2,979 114,500
2018/11/07 2,800 2,848 2,695 2,804 90,700
2018/11/06 2,853 3,000 2,760 2,818 129,600
2018/11/05 2,710 2,821 2,690 2,763 58,800
2018/11/02 2,632 2,817 2,630 2,740 69,200
2018/11/01 2,759 2,769 2,611 2,623 40,100
2018/10/31 2,650 2,789 2,615 2,769 63,300
2018/10/30 2,508 2,665 2,470 2,610 91,600
2018/10/29 2,693 2,754 2,518 2,558 115,500
2018/10/26 2,880 2,896 2,655 2,693 103,200
2018/10/25 2,916 2,932 2,792 2,839 90,700
2018/10/24 3,085 3,120 2,932 3,020 64,300
2018/10/23 3,185 3,225 2,990 3,015 117,300
2018/10/22 3,005 3,180 2,962 3,145 85,900
2018/10/19 2,965 3,060 2,913 3,005 51,300
2018/10/18 3,040 3,080 2,980 3,035 48,600
2018/10/17 3,025 3,175 2,988 3,070 100,100
2018/10/16 3,065 3,110 2,928 2,989 103,600
2018/10/15 2,890 3,095 2,818 3,090 178,600
2018/10/12 2,647 2,777 2,631 2,716 54,600
2018/10/11 2,799 2,928 2,685 2,687 121,600
2018/10/10 2,900 2,981 2,827 2,955 63,000
2018/10/09 2,772 2,998 2,730 2,985 78,000
2018/10/05 2,745 2,859 2,721 2,800 51,500
2018/10/04 2,805 2,841 2,701 2,764 100,300
2018/10/03 2,914 2,914 2,809 2,820 36,800
2018/10/02 2,936 2,976 2,846 2,882 54,300
2018/10/01 2,980 3,040 2,907 2,964 53,600
2018/09/28 2,879 2,881 2,786 2,880 37,900
2018/09/27 2,904 2,944 2,801 2,809 44,700
2018/09/26 2,886 2,990 2,886 2,897 30,200
2018/09/25 2,865 2,900 2,806 2,900 73,600
2018/09/21 3,070 3,075 2,906 2,915 80,500
2018/09/20 2,984 3,080 2,889 3,040 150,900
2018/09/19 2,721 3,040 2,721 3,035 295,500
2018/09/18 2,750 2,750 2,633 2,679 52,600
2018/09/14 2,747 2,800 2,678 2,774 65,700
2018/09/13 2,765 2,833 2,680 2,749 62,000
2018/09/12 2,800 2,849 2,719 2,769 101,100
2018/09/11 2,658 2,838 2,658 2,833 178,200
2018/09/10 2,691 2,772 2,630 2,666 186,200
2018/09/07 2,442 2,635 2,431 2,630 231,400
2018/09/06 2,312 2,438 2,257 2,405 59,600
2018/09/05 2,385 2,397 2,300 2,330 19,500
2018/09/04 2,356 2,414 2,311 2,367 27,600
2018/09/03 2,355 2,360 2,281 2,306 17,300
2018/08/31 2,359 2,387 2,321 2,355 18,400
2018/08/30 2,387 2,396 2,357 2,382 29,800
2018/08/29 2,285 2,385 2,285 2,354 43,800
2018/08/28 2,321 2,344 2,253 2,286 31,900
2018/08/27 2,322 2,375 2,272 2,321 56,600
2018/08/24 2,176 2,299 2,176 2,293 48,900
2018/08/23 2,144 2,174 2,115 2,166 13,200
2018/08/22 2,088 2,160 2,084 2,144 16,700
2018/08/21 2,035 2,080 2,021 2,062 26,100
2018/08/20 2,176 2,176 2,047 2,052 33,400
2018/08/17 2,169 2,198 2,160 2,176 14,000
2018/08/16 2,116 2,146 2,068 2,139 16,300
2018/08/15 2,189 2,189 2,114 2,127 9,200
2018/08/14 2,097 2,169 2,093 2,165 20,500
2018/08/13 2,151 2,166 2,070 2,096 26,300
2018/08/10 2,250 2,250 2,176 2,183 22,400
2018/08/09 2,110 2,271 2,091 2,235 39,200
2018/08/08 2,165 2,175 2,090 2,101 49,200
2018/08/07 2,033 2,135 2,019 2,130 36,500
2018/08/06 2,040 2,042 2,025 2,033 7,000
2018/08/03 2,061 2,071 2,052 2,052 5,700
2018/08/02 2,068 2,085 2,050 2,060 10,600
2018/08/01 2,069 2,073 2,050 2,072 20,900
2018/07/31 1,991 2,001 1,985 1,987 10,100
2018/07/30 2,049 2,051 2,000 2,000 10,100
2018/07/27 2,065 2,100 2,057 2,064 10,000
2018/07/26 2,022 2,098 2,010 2,084 22,100
2018/07/25 2,029 2,029 2,011 2,012 5,100
2018/07/24 2,000 2,035 1,990 2,019 11,300
2018/07/23 2,000 2,004 1,980 1,998 8,200
2018/07/20 2,044 2,044 2,006 2,010 10,700
2018/07/19 2,062 2,062 2,023 2,030 6,800
2018/07/18 2,025 2,054 2,024 2,041 5,100
2018/07/17 2,096 2,096 2,022 2,024 15,500
2018/07/13 2,042 2,105 2,042 2,096 25,500
2018/07/12 2,022 2,049 2,008 2,039 9,600
2018/07/11 2,016 2,030 1,989 2,027 8,900
2018/07/10 2,120 2,125 2,052 2,052 15,700
2018/07/09 2,030 2,100 2,027 2,098 14,100
2018/07/06 1,947 2,033 1,947 2,017 26,500
2018/07/05 2,012 2,023 1,946 1,951 38,000
2018/07/04 2,050 2,050 2,007 2,007 21,000
2018/07/03 2,114 2,145 2,062 2,068 14,100
2018/07/02 2,195 2,200 2,110 2,114 25,500
2018/06/29 2,120 2,198 2,090 2,191 24,500
2018/06/28 2,140 2,140 2,080 2,117 17,200
2018/06/27 2,170 2,191 2,115 2,138 20,800
2018/06/26 2,093 2,136 2,062 2,136 17,800
2018/06/25 2,186 2,213 2,105 2,110 34,000
2018/06/22 2,240 2,260 2,192 2,201 17,100
2018/06/21 2,258 2,274 2,217 2,235 21,400
2018/06/20 2,245 2,245 2,117 2,221 61,800
2018/06/19 2,285 2,320 2,230 2,251 20,100
2018/06/18 2,327 2,334 2,271 2,299 20,300
2018/06/15 2,311 2,327 2,254 2,307 22,800
2018/06/14 2,384 2,391 2,298 2,298 24,100
2018/06/13 2,360 2,434 2,360 2,404 38,900
2018/06/12 2,351 2,388 2,350 2,362 17,300
2018/06/11 2,361 2,363 2,329 2,356 8,300
2018/06/08 2,360 2,368 2,315 2,361 12,200
2018/06/07 2,319 2,397 2,318 2,376 34,400
2018/06/06 2,256 2,341 2,238 2,307 21,600
2018/06/05 2,300 2,313 2,256 2,278 18,500
2018/06/04 2,270 2,300 2,270 2,274 7,600
2018/06/01 2,270 2,270 2,237 2,259 14,500
2018/05/31 2,240 2,308 2,240 2,283 21,600
2018/05/30 2,249 2,255 2,212 2,235 18,100
2018/05/29 2,303 2,312 2,269 2,273 24,800
2018/05/28 2,383 2,403 2,311 2,320 16,100
2018/05/25 2,285 2,367 2,267 2,367 42,600
2018/05/24 2,373 2,376 2,300 2,310 30,600
2018/05/23 2,429 2,459 2,373 2,373 25,800
2018/05/22 2,409 2,483 2,388 2,446 56,200
2018/05/21 2,387 2,403 2,369 2,388 14,300
2018/05/18 2,311 2,378 2,280 2,368 26,700
2018/05/17 2,261 2,313 2,261 2,311 22,700
2018/05/16 2,303 2,324 2,269 2,271 23,000
2018/05/15 2,328 2,333 2,301 2,311 20,500
2018/05/14 2,397 2,400 2,341 2,353 20,600
2018/05/11 2,310 2,389 2,262 2,387 29,500
2018/05/10 2,420 2,420 2,316 2,338 30,900
2018/05/09 2,401 2,444 2,358 2,396 39,600
2018/05/08 2,342 2,420 2,342 2,398 19,800
2018/05/07 2,344 2,370 2,325 2,342 17,100
2018/05/02 2,285 2,330 2,271 2,322 23,100
2018/05/01 2,273 2,311 2,212 2,285 41,400
2018/04/27 2,381 2,381 2,259 2,274 65,200
2018/04/26 2,400 2,410 2,348 2,382 28,700
2018/04/25 2,408 2,434 2,351 2,383 42,600
2018/04/24 2,469 2,469 2,412 2,447 41,600
2018/04/23 2,449 2,488 2,384 2,456 67,200
2018/04/20 2,317 2,450 2,317 2,450 191,000
2018/04/19 2,318 2,329 2,262 2,274 44,000
2018/04/18 2,300 2,334 2,246 2,304 89,000
2018/04/17 2,229 2,295 2,183 2,290 111,000
2018/04/16 2,200 2,273 2,171 2,218 117,100
2018/04/13 2,230 2,250 2,135 2,190 286,300
2018/04/12 1,975 2,002 1,963 1,980 7,500
2018/04/11 2,022 2,096 1,968 1,982 52,400
2018/04/10 2,012 2,041 1,975 2,029 18,300
2018/04/09 2,000 2,000 1,946 1,986 17,100
2018/04/06 2,004 2,020 1,977 2,000 13,800
2018/04/05 2,018 2,034 1,995 1,999 22,700
2018/04/04 2,087 2,087 2,007 2,011 11,300
2018/04/03 2,030 2,059 2,011 2,046 11,800
2018/04/02 2,131 2,165 2,060 2,064 19,800
2018/03/30 2,058 2,140 2,048 2,130 21,900
2018/03/29 2,059 2,070 2,020 2,040 12,000
2018/03/28 1,968 2,057 1,965 2,020 16,600
2018/03/27 1,992 2,024 1,986 2,008 24,900
2018/03/26 1,985 1,989 1,916 1,976 32,800
2018/03/23 2,011 2,022 1,975 1,986 47,000
2018/03/22 2,072 2,116 2,054 2,083 23,400
2018/03/20 2,040 2,100 2,011 2,070 32,900
2018/03/19 2,135 2,159 2,018 2,102 73,000
2018/03/16 2,200 2,345 2,152 2,165 312,200
2018/03/15 2,110 2,146 2,072 2,084 18,800
2018/03/14 2,141 2,141 2,090 2,110 26,300
2018/03/13 2,004 2,168 1,999 2,146 67,000
2018/03/12 2,058 2,058 1,999 2,020 16,200
2018/03/09 2,050 2,051 2,001 2,018 22,100
2018/03/08 1,964 2,040 1,964 2,020 25,800
2018/03/07 1,995 2,000 1,936 1,954 17,600
2018/03/06 1,987 2,035 1,941 1,969 29,400
2018/03/05 2,065 2,065 1,900 1,921 54,400
2018/03/02 2,039 2,095 2,006 2,067 37,800
2018/03/01 2,142 2,161 2,083 2,110 63,300
2018/02/28 2,018 2,190 2,013 2,174 167,200
2018/02/27 1,991 2,070 1,984 2,029 56,800
2018/02/26 2,026 2,026 1,960 1,960 21,400
2018/02/23 1,916 1,994 1,911 1,990 17,800
2018/02/22 1,948 1,953 1,902 1,909 15,600
2018/02/21 1,950 1,950 1,917 1,939 8,700
2018/02/20 1,889 1,957 1,861 1,937 16,000
2018/02/19 1,852 1,935 1,852 1,891 31,200
2018/02/16 1,863 1,863 1,812 1,831 20,500
2018/02/15 1,815 1,840 1,779 1,823 11,000
2018/02/14 1,835 1,870 1,759 1,777 53,400
2018/02/13 1,900 1,902 1,851 1,856 27,400
2018/02/09 1,802 1,900 1,802 1,845 57,900
2018/02/08 1,875 1,960 1,871 1,947 33,600
2018/02/07 1,907 1,950 1,830 1,849 47,800
2018/02/06 1,850 1,905 1,771 1,827 84,300
2018/02/05 1,948 1,984 1,915 1,961 47,600
2018/02/02 1,990 1,990 1,953 1,962 15,200
2018/02/01 1,954 1,993 1,950 1,990 18,600
2018/01/31 1,983 1,983 1,957 1,971 17,800
2018/01/30 2,004 2,056 1,966 1,985 47,300
2018/01/29 2,046 2,052 2,006 2,006 25,700
2018/01/26 2,058 2,072 2,042 2,044 18,200
2018/01/25 2,080 2,088 2,050 2,080 23,600
2018/01/24 2,035 2,083 2,035 2,080 32,000
2018/01/23 2,029 2,038 2,020 2,026 14,100
2018/01/22 2,021 2,045 2,012 2,015 17,200
2018/01/19 2,040 2,056 2,015 2,026 22,800
2018/01/18 2,054 2,092 2,040 2,043 38,800
2018/01/17 2,058 2,058 2,010 2,029 37,200
2018/01/16 2,099 2,099 2,032 2,060 48,500
2018/01/15 2,043 2,085 2,000 2,082 69,400
2018/01/12 1,977 2,024 1,977 2,016 26,200
2018/01/11 1,988 1,995 1,956 1,989 49,200
2018/01/10 2,020 2,040 1,987 2,005 37,000
2018/01/09 1,980 2,048 1,971 2,034 82,500
2018/01/05 1,990 1,990 1,950 1,958 25,700
2018/01/04 1,950 1,995 1,935 1,972 32,000

このページの先頭へ