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
2020/12/30 2,536 2,621 2,504 2,615 192,800
2020/12/29 2,399 2,583 2,392 2,570 335,300
2020/12/28 2,250 2,320 2,245 2,261 102,500
2020/12/25 2,199 2,234 2,126 2,225 154,200
2020/12/24 2,247 2,357 2,244 2,295 133,800
2020/12/23 2,150 2,219 2,136 2,216 78,300
2020/12/22 2,216 2,230 2,106 2,124 122,400
2020/12/21 2,098 2,285 2,080 2,235 174,100
2020/12/18 2,058 2,111 2,029 2,107 98,800
2020/12/17 2,029 2,075 2,008 2,027 47,200
2020/12/16 1,995 2,005 1,941 2,004 62,200
2020/12/15 2,010 2,033 1,972 1,985 71,600
2020/12/14 2,039 2,041 1,987 2,000 57,800
2020/12/11 2,055 2,055 2,004 2,007 50,000
2020/12/10 2,071 2,080 2,005 2,037 99,200
2020/12/09 2,118 2,155 2,073 2,091 141,400
2020/12/08 2,004 2,114 1,976 2,114 81,000
2020/12/07 2,018 2,060 1,990 2,009 57,100
2020/12/04 2,035 2,070 1,959 2,005 86,500
2020/12/03 2,115 2,116 2,046 2,046 76,800
2020/12/02 2,060 2,120 2,057 2,104 89,400
2020/12/01 1,920 2,087 1,920 2,056 186,500
2020/11/30 1,948 1,948 1,888 1,902 56,700
2020/11/27 1,877 1,952 1,859 1,943 93,300
2020/11/26 1,885 1,886 1,851 1,877 46,500
2020/11/25 1,967 1,968 1,867 1,887 80,200
2020/11/24 1,855 1,946 1,855 1,927 87,400
2020/11/20 1,834 1,840 1,805 1,840 58,500
2020/11/19 1,865 1,865 1,811 1,844 91,200
2020/11/18 1,890 1,899 1,865 1,879 64,900
2020/11/17 1,901 1,931 1,865 1,910 82,800
2020/11/16 1,820 1,919 1,808 1,910 163,200
2020/11/13 1,794 1,860 1,760 1,820 367,200
2020/11/12 1,630 1,655 1,620 1,634 41,300
2020/11/11 1,615 1,628 1,585 1,623 27,700
2020/11/10 1,625 1,630 1,575 1,583 40,200
2020/11/09 1,607 1,628 1,597 1,625 34,400
2020/11/06 1,598 1,614 1,570 1,578 22,900
2020/11/05 1,592 1,622 1,586 1,596 40,000
2020/11/04 1,569 1,588 1,545 1,588 38,600
2020/11/02 1,528 1,553 1,506 1,529 23,500
2020/10/30 1,600 1,600 1,522 1,536 27,700
2020/10/29 1,531 1,592 1,530 1,585 31,000
2020/10/28 1,584 1,601 1,550 1,573 33,400
2020/10/27 1,558 1,601 1,522 1,601 31,800
2020/10/26 1,630 1,638 1,571 1,575 30,600
2020/10/23 1,675 1,675 1,584 1,624 57,900
2020/10/22 1,718 1,718 1,646 1,660 65,300
2020/10/21 1,700 1,725 1,686 1,702 21,300
2020/10/20 1,708 1,731 1,678 1,684 41,400
2020/10/19 1,659 1,780 1,659 1,759 69,000
2020/10/16 1,700 1,709 1,652 1,655 52,400
2020/10/15 1,750 1,750 1,701 1,709 28,900
2020/10/14 1,742 1,748 1,725 1,742 19,900
2020/10/13 1,766 1,770 1,731 1,732 36,200
2020/10/12 1,689 1,748 1,683 1,748 53,800
2020/10/09 1,700 1,700 1,650 1,676 22,900
2020/10/08 1,689 1,715 1,680 1,695 18,600
2020/10/07 1,689 1,689 1,659 1,689 17,300
2020/10/06 1,675 1,700 1,673 1,691 14,100
2020/10/05 1,628 1,674 1,626 1,672 27,400
2020/10/02 1,696 1,700 1,625 1,638 47,900
2020/09/30 1,721 1,721 1,671 1,691 34,300
2020/09/29 1,679 1,744 1,675 1,721 44,600
2020/09/28 1,710 1,715 1,655 1,678 42,300
2020/09/25 1,635 1,690 1,618 1,677 38,300
2020/09/24 1,650 1,650 1,581 1,606 34,300
2020/09/23 1,648 1,687 1,640 1,657 39,000
2020/09/18 1,648 1,651 1,618 1,648 18,500
2020/09/17 1,600 1,655 1,600 1,634 28,400
2020/09/16 1,619 1,660 1,601 1,612 39,000
2020/09/15 1,594 1,611 1,582 1,611 24,800
2020/09/14 1,565 1,618 1,565 1,597 47,900
2020/09/11 1,572 1,574 1,542 1,564 34,500
2020/09/10 1,558 1,563 1,545 1,559 14,300
2020/09/09 1,525 1,550 1,513 1,543 33,900
2020/09/08 1,558 1,568 1,533 1,563 19,600
2020/09/07 1,563 1,612 1,541 1,542 46,500
2020/09/04 1,568 1,594 1,554 1,560 47,900
2020/09/03 1,603 1,650 1,575 1,604 75,300
2020/09/02 1,532 1,604 1,532 1,560 65,000
2020/09/01 1,525 1,536 1,501 1,519 39,700
2020/08/31 1,555 1,570 1,533 1,543 33,000
2020/08/28 1,557 1,561 1,482 1,515 78,300
2020/08/27 1,593 1,604 1,557 1,557 24,400
2020/08/26 1,617 1,617 1,575 1,596 21,700
2020/08/25 1,640 1,643 1,590 1,590 39,500
2020/08/24 1,638 1,640 1,610 1,625 22,400
2020/08/21 1,594 1,620 1,594 1,620 20,900
2020/08/20 1,619 1,638 1,572 1,594 34,600
2020/08/19 1,551 1,595 1,550 1,593 35,800
2020/08/18 1,559 1,580 1,552 1,552 18,900
2020/08/17 1,532 1,577 1,528 1,567 23,100
2020/08/14 1,530 1,551 1,522 1,529 25,000
2020/08/13 1,554 1,561 1,524 1,530 38,400
2020/08/12 1,558 1,570 1,513 1,534 75,300
2020/08/11 1,561 1,571 1,522 1,547 36,500
2020/08/07 1,570 1,645 1,540 1,550 97,000
2020/08/06 1,680 1,786 1,677 1,730 72,700
2020/08/05 1,608 1,657 1,600 1,640 20,900
2020/08/04 1,547 1,620 1,547 1,609 30,700
2020/08/03 1,495 1,565 1,495 1,550 31,900
2020/07/31 1,550 1,551 1,481 1,493 27,200
2020/07/30 1,557 1,578 1,528 1,547 19,700
2020/07/29 1,609 1,622 1,541 1,555 33,900
2020/07/28 1,611 1,637 1,611 1,623 6,400
2020/07/27 1,640 1,640 1,602 1,621 18,800
2020/07/22 1,640 1,664 1,640 1,648 16,600
2020/07/21 1,637 1,703 1,637 1,658 28,000
2020/07/20 1,635 1,680 1,615 1,636 17,500
2020/07/17 1,671 1,698 1,635 1,635 28,000
2020/07/16 1,696 1,713 1,693 1,695 10,200
2020/07/15 1,700 1,730 1,696 1,710 12,800
2020/07/14 1,757 1,757 1,680 1,698 19,800
2020/07/13 1,722 1,729 1,703 1,726 16,900
2020/07/10 1,700 1,737 1,686 1,721 31,400
2020/07/09 1,750 1,771 1,700 1,700 24,000
2020/07/08 1,718 1,780 1,712 1,750 26,400
2020/07/07 1,717 1,741 1,686 1,737 16,200
2020/07/06 1,664 1,745 1,664 1,726 45,200
2020/07/03 1,638 1,707 1,638 1,659 39,400
2020/07/02 1,726 1,743 1,632 1,638 117,900
2020/07/01 1,740 1,786 1,728 1,743 30,400
2020/06/30 1,744 1,800 1,692 1,740 43,300
2020/06/29 1,756 1,757 1,702 1,724 42,700
2020/06/26 1,840 1,842 1,744 1,775 51,000
2020/06/25 1,762 1,809 1,716 1,803 61,400
2020/06/24 1,795 1,828 1,785 1,802 31,600
2020/06/23 1,827 1,865 1,768 1,802 47,600
2020/06/22 1,810 1,851 1,791 1,825 37,400
2020/06/19 1,801 1,835 1,771 1,810 53,300
2020/06/18 1,830 1,830 1,735 1,788 46,800
2020/06/17 1,835 1,856 1,797 1,834 27,000
2020/06/16 1,759 1,832 1,752 1,820 70,100
2020/06/15 1,800 1,835 1,686 1,686 55,500
2020/06/12 1,690 1,845 1,690 1,826 97,500
2020/06/11 1,989 1,990 1,863 1,890 160,500
2020/06/10 1,825 1,978 1,823 1,978 190,000
2020/06/09 1,795 1,820 1,721 1,816 89,500
2020/06/08 1,691 1,810 1,691 1,810 107,400
2020/06/05 1,681 1,686 1,630 1,686 47,600
2020/06/04 1,720 1,728 1,674 1,698 54,300
2020/06/03 1,734 1,754 1,669 1,692 58,100
2020/06/02 1,682 1,742 1,680 1,733 52,000
2020/06/01 1,740 1,752 1,687 1,706 101,300
2020/05/29 1,699 1,768 1,686 1,754 63,500
2020/05/28 1,757 1,776 1,665 1,682 102,000
2020/05/27 1,706 1,804 1,706 1,756 87,900
2020/05/26 1,830 1,856 1,707 1,727 134,400
2020/05/25 1,789 1,834 1,780 1,825 72,100
2020/05/22 1,790 1,796 1,720 1,765 67,100
2020/05/21 1,721 1,809 1,718 1,779 75,400
2020/05/20 1,623 1,725 1,618 1,717 69,200
2020/05/19 1,648 1,659 1,603 1,635 22,700
2020/05/18 1,530 1,642 1,517 1,642 65,600
2020/05/15 1,512 1,587 1,490 1,528 85,300
2020/05/14 1,611 1,630 1,523 1,530 44,200
2020/05/13 1,600 1,638 1,600 1,611 25,700
2020/05/12 1,618 1,713 1,606 1,645 82,000
2020/05/11 1,610 1,617 1,591 1,617 25,000
2020/05/08 1,609 1,620 1,551 1,591 50,500
2020/05/07 1,504 1,595 1,504 1,587 30,900
2020/05/01 1,518 1,538 1,498 1,522 29,800
2020/04/30 1,541 1,574 1,529 1,540 32,300
2020/04/28 1,566 1,593 1,515 1,535 45,400
2020/04/27 1,585 1,617 1,566 1,585 39,600
2020/04/24 1,500 1,583 1,472 1,550 56,700
2020/04/23 1,443 1,538 1,443 1,496 69,000
2020/04/22 1,425 1,467 1,386 1,431 59,500
2020/04/21 1,593 1,597 1,466 1,473 84,800
2020/04/20 1,600 1,646 1,595 1,625 71,300
2020/04/17 1,499 1,617 1,494 1,596 96,000
2020/04/16 1,480 1,512 1,478 1,498 24,300
2020/04/15 1,451 1,525 1,441 1,520 95,300
2020/04/14 1,359 1,488 1,351 1,481 95,600
2020/04/13 1,300 1,349 1,279 1,349 47,300
2020/04/10 1,323 1,349 1,286 1,300 46,400
2020/04/09 1,253 1,346 1,240 1,324 62,200
2020/04/08 1,199 1,284 1,165 1,253 51,400
2020/04/07 1,185 1,248 1,180 1,218 73,100
2020/04/06 1,075 1,166 1,060 1,155 43,600
2020/04/03 1,164 1,169 1,058 1,075 44,800
2020/04/02 1,177 1,226 1,118 1,135 82,900
2020/04/01 1,154 1,210 1,117 1,117 36,400
2020/03/31 1,148 1,185 1,131 1,151 48,400
2020/03/30 1,096 1,166 1,076 1,146 42,100
2020/03/27 1,165 1,166 1,097 1,115 51,300
2020/03/26 1,100 1,188 1,061 1,107 103,100
2020/03/25 1,077 1,147 1,077 1,118 74,000
2020/03/24 950 1,026 950 1,020 53,100
2020/03/23 913 962 888 920 63,000
2020/03/19 977 980 886 904 86,700
2020/03/18 979 1,001 941 947 73,600
2020/03/17 941 987 903 934 177,900
2020/03/16 1,040 1,067 923 956 227,200
2020/03/13 991 1,052 964 1,019 130,100
2020/03/12 1,150 1,216 1,100 1,132 77,300
2020/03/11 1,278 1,310 1,190 1,194 35,400
2020/03/10 1,185 1,319 1,105 1,278 99,300
2020/03/09 1,375 1,393 1,266 1,275 96,200
2020/03/06 1,499 1,513 1,449 1,465 38,600
2020/03/05 1,573 1,575 1,503 1,518 31,900
2020/03/04 1,452 1,557 1,432 1,544 38,600
2020/03/03 1,591 1,600 1,466 1,481 56,300
2020/03/02 1,402 1,610 1,402 1,528 74,100
2020/02/28 1,483 1,548 1,400 1,417 102,700
2020/02/27 1,701 1,703 1,570 1,590 59,700
2020/02/26 1,699 1,703 1,607 1,636 82,500
2020/02/25 1,634 1,720 1,634 1,701 45,800
2020/02/21 1,763 1,794 1,746 1,794 15,000
2020/02/20 1,814 1,820 1,751 1,762 21,300
2020/02/19 1,731 1,789 1,731 1,784 23,200
2020/02/18 1,762 1,768 1,705 1,715 34,300
2020/02/17 1,791 1,792 1,735 1,752 40,300
2020/02/14 1,821 1,835 1,783 1,818 54,800
2020/02/13 1,903 1,909 1,876 1,878 27,900
2020/02/12 1,860 1,898 1,856 1,886 22,000
2020/02/10 1,895 1,895 1,843 1,855 25,000
2020/02/07 1,901 1,902 1,852 1,868 31,500
2020/02/06 1,929 1,929 1,898 1,898 18,600
2020/02/05 1,901 1,930 1,893 1,909 23,000
2020/02/04 1,876 1,907 1,867 1,896 21,800
2020/02/03 1,800 1,860 1,800 1,851 29,900
2020/01/31 1,846 1,877 1,840 1,868 31,500
2020/01/30 1,917 1,917 1,836 1,846 77,300
2020/01/29 1,962 1,969 1,905 1,917 25,000
2020/01/28 1,896 1,942 1,871 1,942 41,400
2020/01/27 1,941 1,941 1,895 1,910 63,500
2020/01/24 1,968 1,977 1,918 1,941 49,000
2020/01/23 2,015 2,015 1,967 1,967 57,900
2020/01/22 2,049 2,049 2,016 2,021 19,600
2020/01/21 2,016 2,053 2,016 2,033 29,800
2020/01/20 2,049 2,049 2,001 2,012 36,300
2020/01/17 2,075 2,075 2,015 2,023 32,300
2020/01/16 2,099 2,104 2,053 2,055 53,900
2020/01/15 2,037 2,095 1,990 2,086 113,600
2020/01/14 2,038 2,064 2,024 2,035 78,600
2020/01/10 1,999 2,032 1,976 2,019 76,000
2020/01/09 1,959 1,987 1,928 1,985 46,800
2020/01/08 1,948 1,948 1,872 1,907 54,600
2020/01/07 1,904 1,976 1,904 1,962 46,500
2020/01/06 1,900 1,907 1,869 1,886 47,100

このページの先頭へ