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
2019/12/30 1,964 1,964 1,913 1,932 35,700
2019/12/27 1,994 1,995 1,958 1,964 42,200
2019/12/26 1,955 1,988 1,944 1,965 58,000
2019/12/25 1,898 1,979 1,898 1,953 88,100
2019/12/24 1,866 1,898 1,860 1,896 68,100
2019/12/23 1,915 1,924 1,866 1,866 65,700
2019/12/20 1,906 1,908 1,892 1,907 27,500
2019/12/19 1,925 1,925 1,892 1,892 45,700
2019/12/18 1,979 1,980 1,913 1,925 50,700
2019/12/17 1,946 1,995 1,938 1,978 43,400
2019/12/16 1,919 1,943 1,902 1,934 49,400
2019/12/13 1,995 2,010 1,920 1,924 99,200
2019/12/12 2,005 2,020 1,960 1,983 74,900
2019/12/11 2,045 2,051 2,006 2,007 45,000
2019/12/10 2,014 2,052 2,010 2,033 54,400
2019/12/09 2,049 2,056 2,018 2,025 31,300
2019/12/06 2,007 2,025 2,001 2,024 35,000
2019/12/05 2,055 2,069 2,010 2,022 73,100
2019/12/04 2,027 2,048 2,015 2,031 46,000
2019/12/03 2,020 2,059 2,012 2,059 45,000
2019/12/02 2,100 2,138 2,061 2,061 116,200
2019/11/29 2,045 2,080 2,029 2,054 101,700
2019/11/28 2,101 2,115 2,001 2,015 213,000
2019/11/27 2,122 2,150 2,081 2,110 136,700
2019/11/26 2,170 2,170 2,077 2,131 290,400
2019/11/25 2,087 2,185 2,060 2,174 558,300
2019/11/22 2,000 2,072 1,921 2,070 803,700
2019/11/21 1,823 1,882 1,778 1,880 101,000
2019/11/20 1,833 1,850 1,807 1,811 43,700
2019/11/19 1,868 1,916 1,825 1,832 91,500
2019/11/18 1,806 1,855 1,792 1,835 69,900
2019/11/15 1,800 1,806 1,743 1,783 82,200
2019/11/14 1,882 1,897 1,796 1,800 143,200
2019/11/13 2,055 2,067 1,867 1,882 384,500
2019/11/12 1,900 1,908 1,855 1,885 55,500
2019/11/11 1,819 1,945 1,816 1,931 126,900
2019/11/08 1,842 1,843 1,772 1,813 104,100
2019/11/07 1,800 1,808 1,780 1,802 45,200
2019/11/06 1,840 1,850 1,785 1,804 32,200
2019/11/05 1,797 1,849 1,790 1,831 38,500
2019/11/01 1,768 1,802 1,766 1,779 30,000
2019/10/31 1,796 1,819 1,795 1,798 16,800
2019/10/30 1,837 1,841 1,787 1,796 47,300
2019/10/29 1,868 1,879 1,837 1,840 54,900
2019/10/28 1,794 1,884 1,788 1,868 108,900
2019/10/25 1,790 1,805 1,751 1,788 33,500
2019/10/24 1,780 1,799 1,760 1,790 47,900
2019/10/23 1,711 1,778 1,704 1,760 62,600
2019/10/21 1,705 1,711 1,690 1,709 30,400
2019/10/18 1,712 1,723 1,702 1,705 48,500
2019/10/17 1,728 1,728 1,711 1,719 25,200
2019/10/16 1,755 1,764 1,725 1,729 31,800
2019/10/15 1,715 1,790 1,709 1,751 67,000
2019/10/11 1,713 1,723 1,704 1,707 24,300
2019/10/10 1,711 1,733 1,703 1,713 25,500
2019/10/09 1,715 1,720 1,701 1,708 20,100
2019/10/08 1,710 1,745 1,710 1,730 26,800
2019/10/07 1,743 1,743 1,699 1,725 41,100
2019/10/04 1,719 1,724 1,705 1,721 28,500
2019/10/03 1,713 1,731 1,695 1,717 50,100
2019/10/02 1,731 1,740 1,722 1,727 35,800
2019/10/01 1,735 1,765 1,727 1,742 60,900
2019/09/30 1,801 1,807 1,722 1,735 74,200
2019/09/27 1,789 1,841 1,774 1,795 114,100
2019/09/26 1,744 1,787 1,744 1,784 102,200
2019/09/25 1,712 1,752 1,712 1,735 93,000
2019/09/24 1,691 1,730 1,685 1,722 52,000
2019/09/20 1,695 1,699 1,681 1,691 86,500
2019/09/19 1,707 1,730 1,692 1,711 55,500
2019/09/18 1,743 1,746 1,694 1,695 123,400
2019/09/17 1,751 1,771 1,742 1,743 55,500
2019/09/13 1,772 1,775 1,751 1,753 79,200
2019/09/12 1,802 1,804 1,770 1,777 112,500
2019/09/11 1,788 1,814 1,771 1,798 84,300
2019/09/10 1,820 1,820 1,762 1,771 114,300
2019/09/09 1,876 1,876 1,812 1,818 57,600
2019/09/06 1,830 1,885 1,830 1,847 75,200
2019/09/05 1,793 1,839 1,792 1,811 105,600
2019/09/04 1,793 1,804 1,764 1,774 98,200
2019/09/03 1,870 1,870 1,813 1,831 65,000
2019/09/02 1,880 1,898 1,851 1,861 59,400
2019/08/30 1,773 1,886 1,773 1,880 92,400
2019/08/29 1,826 1,834 1,730 1,741 130,400
2019/08/28 1,852 1,877 1,840 1,842 28,400
2019/08/27 1,854 1,867 1,830 1,859 50,900
2019/08/26 1,865 1,868 1,837 1,840 34,300
2019/08/23 1,872 1,905 1,856 1,892 38,900
2019/08/22 1,902 1,925 1,866 1,870 63,400
2019/08/21 1,901 1,916 1,887 1,909 30,300
2019/08/20 1,895 1,933 1,885 1,911 46,000
2019/08/19 1,900 1,931 1,886 1,908 71,200
2019/08/16 1,850 1,900 1,840 1,875 66,000
2019/08/15 1,803 1,842 1,787 1,839 50,000
2019/08/14 1,825 1,862 1,804 1,843 97,300
2019/08/13 1,796 1,840 1,784 1,821 184,300
2019/08/09 1,938 1,979 1,847 1,856 499,800
2019/08/08 2,283 2,347 2,281 2,328 51,300
2019/08/07 2,330 2,350 2,272 2,299 23,900
2019/08/06 2,151 2,320 2,151 2,310 65,500
2019/08/05 2,442 2,450 2,260 2,301 58,600
2019/08/02 2,469 2,469 2,421 2,442 50,200
2019/08/01 2,450 2,493 2,425 2,488 60,900
2019/07/31 2,449 2,500 2,415 2,500 39,700
2019/07/30 2,450 2,465 2,397 2,441 60,000
2019/07/29 2,530 2,561 2,463 2,463 65,200
2019/07/26 2,528 2,572 2,518 2,541 88,700
2019/07/25 2,536 2,563 2,506 2,551 67,400
2019/07/24 2,486 2,541 2,486 2,513 65,400
2019/07/23 2,430 2,513 2,430 2,486 119,900
2019/07/22 2,442 2,477 2,404 2,439 56,500
2019/07/19 2,425 2,443 2,407 2,443 49,300
2019/07/18 2,405 2,419 2,385 2,400 63,600
2019/07/17 2,445 2,455 2,385 2,434 55,600
2019/07/16 2,417 2,455 2,410 2,445 54,900
2019/07/12 2,427 2,459 2,417 2,441 42,100
2019/07/11 2,445 2,493 2,413 2,427 88,600
2019/07/10 2,410 2,455 2,354 2,432 64,800
2019/07/09 2,445 2,460 2,385 2,413 68,800
2019/07/08 2,470 2,501 2,431 2,444 117,800
2019/07/05 2,399 2,481 2,362 2,470 125,200
2019/07/04 2,420 2,470 2,350 2,380 195,100
2019/07/03 2,355 2,430 2,336 2,419 155,400
2019/07/02 2,300 2,360 2,277 2,332 144,300
2019/07/01 2,267 2,367 2,250 2,343 139,300
2019/06/28 2,225 2,270 2,210 2,222 53,300
2019/06/27 2,201 2,204 2,174 2,184 41,100
2019/06/26 2,175 2,225 2,142 2,200 44,800
2019/06/25 2,225 2,257 2,174 2,174 51,700
2019/06/24 2,195 2,219 2,162 2,200 29,200
2019/06/21 2,231 2,277 2,197 2,206 34,800
2019/06/20 2,211 2,243 2,170 2,222 39,200
2019/06/19 2,196 2,255 2,195 2,210 52,300
2019/06/18 2,181 2,235 2,161 2,170 63,700
2019/06/17 2,181 2,233 2,172 2,182 31,600
2019/06/14 2,164 2,192 2,150 2,192 51,000
2019/06/13 2,191 2,197 2,135 2,154 105,100
2019/06/12 2,270 2,275 2,206 2,213 84,500
2019/06/11 2,290 2,290 2,217 2,265 79,100
2019/06/10 2,303 2,365 2,286 2,294 88,200
2019/06/07 2,358 2,380 2,250 2,275 176,900
2019/06/06 2,361 2,436 2,307 2,383 201,200
2019/06/05 2,255 2,449 2,247 2,400 394,600
2019/06/04 2,156 2,244 2,077 2,205 338,300
2019/06/03 2,288 2,298 2,045 2,056 316,400
2019/05/31 2,294 2,394 2,283 2,328 207,700
2019/05/30 2,258 2,346 2,258 2,287 107,600
2019/05/29 2,264 2,309 2,231 2,294 76,900
2019/05/28 2,196 2,314 2,196 2,281 101,100
2019/05/27 2,173 2,276 2,167 2,220 85,500
2019/05/24 2,173 2,231 2,164 2,190 82,200
2019/05/23 2,275 2,275 2,181 2,222 144,200
2019/05/22 2,255 2,319 2,240 2,306 140,700
2019/05/21 2,233 2,284 2,155 2,275 224,600
2019/05/20 2,334 2,374 2,216 2,283 313,200
2019/05/17 2,415 2,559 2,382 2,404 408,600
2019/05/16 2,319 2,410 2,319 2,403 280,000
2019/05/15 2,408 2,421 2,273 2,320 283,200
2019/05/14 2,340 2,455 2,308 2,392 306,300
2019/05/13 2,661 2,700 2,355 2,378 535,600
2019/05/10 2,935 3,075 2,680 2,748 549,400
2019/05/09 3,530 3,540 3,310 3,355 187,300
2019/05/08 3,460 3,540 3,390 3,490 94,700
2019/05/07 3,450 3,560 3,400 3,515 106,800
2019/04/26 3,450 3,460 3,315 3,450 139,000
2019/04/25 3,625 3,635 3,475 3,490 111,100
2019/04/24 3,560 3,650 3,500 3,595 107,900
2019/04/23 3,555 3,595 3,450 3,560 153,300
2019/04/22 3,870 3,870 3,560 3,565 249,500
2019/04/19 3,925 4,030 3,875 3,920 335,000
2019/04/18 3,825 3,930 3,785 3,865 270,600
2019/04/17 3,620 3,835 3,620 3,805 274,600
2019/04/16 3,600 3,640 3,535 3,590 76,800
2019/04/15 3,520 3,660 3,475 3,615 178,900
2019/04/12 3,500 3,560 3,460 3,465 159,000
2019/04/11 3,680 3,725 3,525 3,555 165,500
2019/04/10 3,475 3,705 3,430 3,655 230,300
2019/04/09 3,605 3,645 3,425 3,520 447,500
2019/04/08 3,600 3,750 3,565 3,715 292,900
2019/04/05 3,690 3,710 3,465 3,500 273,000
2019/04/04 3,835 3,900 3,670 3,675 197,000
2019/04/03 4,020 4,040 3,755 3,805 561,200
2019/04/02 4,135 4,190 3,970 4,065 301,100
2019/04/01 4,220 4,320 4,035 4,065 446,600
2019/03/29 4,020 4,215 3,945 4,185 395,500
2019/03/28 3,995 4,145 3,910 4,000 351,900
2019/03/27 3,685 4,085 3,670 4,065 531,700
2019/03/26 3,905 3,920 3,645 3,675 431,400
2019/03/25 3,805 4,120 3,780 3,885 927,000
2019/03/22 4,185 4,300 3,795 3,870 1,722,100
2019/03/20 3,320 4,045 3,310 4,045 1,109,700
2019/03/19 3,510 3,515 3,330 3,345 96,000
2019/03/18 3,565 3,565 3,455 3,460 44,100
2019/03/15 3,560 3,610 3,450 3,540 84,300
2019/03/14 3,630 3,720 3,550 3,590 79,700
2019/03/13 3,515 3,650 3,490 3,575 103,100
2019/03/12 3,495 3,575 3,470 3,515 76,600
2019/03/11 3,325 3,440 3,255 3,425 88,400
2019/03/08 3,430 3,565 3,240 3,285 160,200
2019/03/07 3,495 3,605 3,430 3,480 128,600
2019/03/06 3,375 3,495 3,360 3,495 84,600
2019/03/05 3,305 3,360 3,215 3,355 80,500
2019/03/04 3,415 3,425 3,300 3,320 88,200
2019/03/01 3,375 3,410 3,300 3,350 64,800
2019/02/28 3,490 3,490 3,305 3,305 66,900
2019/02/27 3,385 3,505 3,370 3,445 78,500
2019/02/26 3,435 3,465 3,325 3,360 125,600
2019/02/25 3,500 3,540 3,370 3,435 138,800
2019/02/22 3,630 3,670 3,480 3,495 110,800
2019/02/21 3,665 3,680 3,545 3,665 157,300
2019/02/20 3,700 3,815 3,690 3,725 95,100
2019/02/19 3,680 3,805 3,665 3,715 106,600
2019/02/18 3,795 3,950 3,660 3,710 222,900
2019/02/15 3,520 3,900 3,510 3,795 441,500
2019/02/14 3,575 3,580 3,425 3,565 158,000
2019/02/13 3,340 3,575 3,305 3,520 381,200
2019/02/12 3,430 3,555 3,235 3,275 460,500
2019/02/08 3,500 3,500 3,500 3,500 61,800
2019/02/07 2,899 2,997 2,762 2,997 129,400
2019/02/06 2,816 2,856 2,764 2,852 46,400
2019/02/05 2,890 2,890 2,814 2,836 29,800
2019/02/04 2,824 2,858 2,734 2,845 92,800
2019/02/01 2,809 2,881 2,779 2,818 34,600
2019/01/31 2,783 2,858 2,773 2,828 41,100
2019/01/30 2,932 2,952 2,760 2,769 63,000
2019/01/29 2,970 2,997 2,897 2,982 27,900
2019/01/28 3,045 3,060 2,952 2,970 31,700
2019/01/25 3,005 3,100 2,987 3,045 39,000
2019/01/24 3,100 3,110 2,953 3,035 37,000
2019/01/23 3,020 3,090 2,947 3,070 42,200
2019/01/22 3,050 3,050 2,907 3,025 52,800
2019/01/21 3,230 3,265 3,005 3,035 67,200
2019/01/18 3,200 3,380 3,195 3,225 96,500
2019/01/17 3,120 3,180 3,065 3,180 40,200
2019/01/16 3,060 3,200 3,020 3,120 55,600
2019/01/15 3,055 3,125 2,985 3,040 44,700
2019/01/11 2,900 3,080 2,900 3,035 62,300
2019/01/10 3,000 3,000 2,846 2,857 78,700
2019/01/09 3,030 3,100 2,940 3,015 58,900
2019/01/08 3,055 3,150 3,035 3,050 42,200
2019/01/07 3,215 3,215 3,035 3,045 80,900
2019/01/04 3,060 3,165 3,020 3,140 33,700

このページの先頭へ