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
2023/12/29 908 908 895 901 5,900
2023/12/28 889 907 883 900 6,300
2023/12/27 883 904 878 898 12,700
2023/12/26 896 896 877 888 24,800
2023/12/25 895 895 863 874 19,300
2023/12/22 892 898 879 880 13,800
2023/12/21 889 906 888 899 10,700
2023/12/20 900 910 899 900 8,300
2023/12/19 890 905 890 900 7,600
2023/12/18 889 899 878 899 9,700
2023/12/15 896 905 895 898 6,800
2023/12/14 924 927 895 895 12,700
2023/12/13 908 927 908 924 7,200
2023/12/12 923 923 900 900 19,700
2023/12/11 921 926 921 923 5,500
2023/12/08 928 930 914 921 14,000
2023/12/07 939 950 935 935 8,100
2023/12/06 940 961 940 944 9,200
2023/12/05 957 975 949 949 14,600
2023/12/04 982 986 964 972 26,700
2023/12/01 957 960 937 937 17,500
2023/11/30 955 957 950 957 3,900
2023/11/29 960 968 956 956 6,500
2023/11/28 955 960 955 960 3,000
2023/11/27 976 976 946 955 7,300
2023/11/24 961 964 944 946 9,600
2023/11/22 967 979 948 956 10,200
2023/11/21 945 971 945 967 13,200
2023/11/20 944 960 942 945 4,600
2023/11/17 942 949 939 944 5,600
2023/11/16 955 985 938 952 16,000
2023/11/15 945 958 945 955 15,200
2023/11/14 955 955 935 945 8,600
2023/11/13 950 954 933 947 15,500
2023/11/10 936 968 901 950 51,200
2023/11/09 973 1,000 964 987 27,000
2023/11/08 957 973 957 958 10,500
2023/11/07 957 957 945 957 5,600
2023/11/06 953 958 940 952 10,600
2023/11/02 935 942 935 942 4,400
2023/11/01 930 938 926 935 3,600
2023/10/31 912 930 910 930 10,000
2023/10/30 929 929 912 912 3,100
2023/10/27 909 936 909 929 6,800
2023/10/26 938 943 914 915 10,600
2023/10/25 940 945 925 939 10,500
2023/10/24 921 940 893 940 25,300
2023/10/23 942 956 924 924 13,600
2023/10/20 964 964 944 963 19,000
2023/10/19 980 992 972 973 8,500
2023/10/18 971 988 968 987 6,900
2023/10/17 972 982 965 977 10,300
2023/10/16 979 987 958 958 15,700
2023/10/13 994 1,008 978 985 11,800
2023/10/12 1,005 1,010 995 1,003 7,000
2023/10/11 1,001 1,013 989 1,013 8,300
2023/10/10 1,012 1,018 1,001 1,001 4,100
2023/10/06 1,010 1,014 1,000 1,014 6,800
2023/10/05 988 1,007 985 999 11,700
2023/10/04 1,010 1,023 983 983 25,300
2023/10/03 1,043 1,043 1,013 1,023 14,400
2023/10/02 1,055 1,074 1,030 1,034 22,500
2023/09/29 1,044 1,055 1,030 1,030 3,600
2023/09/28 1,040 1,055 1,032 1,044 5,800
2023/09/27 1,047 1,059 1,047 1,052 1,300
2023/09/26 1,111 1,111 1,047 1,062 14,400
2023/09/25 1,070 1,084 1,066 1,084 6,100
2023/09/22 1,027 1,066 1,026 1,060 11,600
2023/09/21 1,042 1,052 1,029 1,036 21,100
2023/09/20 1,060 1,064 1,042 1,052 10,400
2023/09/19 1,066 1,083 1,055 1,074 8,900
2023/09/15 1,077 1,088 1,057 1,070 26,700
2023/09/14 1,100 1,101 1,076 1,085 8,200
2023/09/13 1,104 1,104 1,087 1,100 28,600
2023/09/12 1,101 1,111 1,084 1,102 7,700
2023/09/11 1,125 1,125 1,091 1,106 9,800
2023/09/08 1,085 1,103 1,078 1,103 6,200
2023/09/07 1,120 1,121 1,080 1,095 15,500
2023/09/06 1,124 1,138 1,123 1,124 9,600
2023/09/05 1,115 1,135 1,110 1,116 6,100
2023/09/04 1,148 1,148 1,112 1,112 11,900
2023/09/01 1,144 1,144 1,115 1,118 10,800
2023/08/31 1,125 1,165 1,115 1,156 31,000
2023/08/30 1,104 1,120 1,088 1,120 19,700
2023/08/29 1,098 1,121 1,091 1,103 31,500
2023/08/28 1,082 1,090 1,082 1,090 8,200
2023/08/25 1,056 1,078 1,050 1,078 13,000
2023/08/24 1,074 1,074 1,059 1,068 10,800
2023/08/23 1,075 1,083 1,070 1,074 6,600
2023/08/22 1,046 1,078 1,046 1,073 16,400
2023/08/21 1,039 1,062 1,031 1,038 25,500
2023/08/18 1,033 1,048 1,026 1,035 27,100
2023/08/17 1,075 1,075 1,022 1,044 44,900
2023/08/16 1,075 1,075 1,061 1,075 14,200
2023/08/15 1,068 1,081 1,054 1,070 18,500
2023/08/14 1,116 1,118 1,074 1,075 32,600
2023/08/10 1,125 1,135 1,117 1,131 27,300
2023/08/09 1,146 1,146 1,112 1,113 33,800
2023/08/08 1,156 1,165 1,132 1,146 30,100
2023/08/07 1,082 1,186 1,068 1,164 79,800
2023/08/04 1,130 1,160 1,071 1,091 165,000
2023/08/03 1,160 1,192 1,125 1,145 51,700
2023/08/02 1,180 1,186 1,152 1,174 30,200
2023/08/01 1,174 1,174 1,147 1,162 26,700
2023/07/31 1,132 1,148 1,132 1,145 10,200
2023/07/28 1,144 1,154 1,122 1,131 26,300
2023/07/27 1,134 1,168 1,128 1,163 12,800
2023/07/26 1,175 1,175 1,133 1,146 20,300
2023/07/25 1,187 1,187 1,145 1,175 22,000
2023/07/24 1,179 1,192 1,162 1,192 26,200
2023/07/21 1,140 1,164 1,130 1,164 22,800
2023/07/20 1,202 1,202 1,143 1,143 39,300
2023/07/19 1,204 1,217 1,193 1,214 26,800
2023/07/18 1,169 1,212 1,169 1,191 53,800
2023/07/14 1,202 1,214 1,163 1,182 63,600
2023/07/13 1,150 1,224 1,130 1,209 111,100
2023/07/12 1,118 1,142 1,101 1,120 70,800
2023/07/11 1,085 1,119 1,071 1,101 57,200
2023/07/10 1,045 1,070 1,035 1,067 37,500
2023/07/07 1,001 1,035 1,000 1,034 16,800
2023/07/06 1,003 1,015 1,003 1,005 7,600
2023/07/05 1,007 1,025 1,007 1,013 12,600
2023/07/04 1,035 1,050 975 1,023 22,400
2023/07/03 1,032 1,059 1,032 1,042 13,700
2023/06/30 1,011 1,032 998 1,032 16,200
2023/06/29 1,019 1,042 1,013 1,017 10,700
2023/06/28 991 1,039 982 1,027 67,200
2023/06/27 986 986 963 976 8,900
2023/06/26 995 995 974 986 13,900
2023/06/23 986 1,000 972 1,000 14,600
2023/06/22 1,011 1,011 983 989 18,100
2023/06/21 1,020 1,036 987 996 52,900
2023/06/20 1,007 1,028 1,001 1,022 24,100
2023/06/19 978 1,019 975 1,006 47,400
2023/06/16 952 976 952 975 14,800
2023/06/15 945 955 943 952 4,600
2023/06/14 946 958 944 950 11,100
2023/06/13 960 977 950 950 19,200
2023/06/12 936 960 936 960 17,400
2023/06/09 962 962 939 944 12,400
2023/06/08 957 959 945 947 7,200
2023/06/07 975 975 956 963 7,000
2023/06/06 972 972 961 971 16,700
2023/06/05 945 979 943 975 26,600
2023/06/02 921 949 921 940 10,400
2023/06/01 921 934 921 925 6,000
2023/05/31 936 938 926 926 5,100
2023/05/30 935 939 923 936 8,700
2023/05/29 945 945 925 935 13,600
2023/05/26 950 950 936 943 13,200
2023/05/25 936 940 925 940 9,700
2023/05/24 950 950 932 933 23,200
2023/05/23 974 977 951 951 21,100
2023/05/22 974 978 961 974 6,200
2023/05/19 960 968 957 968 7,500
2023/05/18 975 975 957 957 36,000
2023/05/17 959 968 952 968 8,600
2023/05/16 986 986 961 964 11,500
2023/05/15 1,002 1,003 973 977 15,100
2023/05/12 973 998 973 998 25,600
2023/05/11 977 1,008 969 974 24,900
2023/05/10 966 980 965 969 5,000
2023/05/09 963 986 963 966 2,100
2023/05/08 958 977 955 961 4,100
2023/05/02 962 972 958 958 5,900
2023/05/01 954 966 954 966 5,500
2023/04/28 997 997 953 955 12,800
2023/04/27 950 970 950 970 6,700
2023/04/26 963 963 950 950 9,400
2023/04/25 979 983 968 968 9,700
2023/04/24 982 988 978 978 6,100
2023/04/21 998 1,007 982 982 11,100
2023/04/20 994 1,001 994 997 3,600
2023/04/19 1,002 1,006 994 998 2,600
2023/04/18 1,006 1,012 995 999 6,000
2023/04/17 1,030 1,032 994 994 22,100
2023/04/14 1,032 1,042 1,029 1,029 13,400
2023/04/13 1,024 1,031 1,016 1,019 3,800
2023/04/12 1,041 1,041 1,022 1,030 8,600
2023/04/11 1,043 1,045 1,025 1,041 20,800
2023/04/10 1,015 1,017 994 1,013 15,200
2023/04/07 991 996 985 996 4,600
2023/04/06 975 1,014 975 976 12,900
2023/04/05 1,017 1,017 979 981 17,900
2023/04/04 1,031 1,032 1,017 1,017 9,300
2023/04/03 1,045 1,061 1,031 1,031 9,500
2023/03/31 1,055 1,070 1,042 1,043 11,200
2023/03/30 1,053 1,084 1,053 1,053 19,000
2023/03/29 1,032 1,060 1,032 1,053 15,100
2023/03/28 1,088 1,088 1,056 1,062 24,300
2023/03/27 1,057 1,096 1,052 1,081 40,600
2023/03/24 1,017 1,066 1,016 1,057 25,200
2023/03/23 1,006 1,037 999 1,018 17,200
2023/03/22 1,015 1,043 1,003 1,019 29,600
2023/03/20 1,060 1,061 993 998 45,100
2023/03/17 1,024 1,084 1,023 1,067 37,600
2023/03/16 1,011 1,030 990 1,024 52,700
2023/03/15 1,034 1,055 1,010 1,041 42,600
2023/03/14 978 1,020 960 1,020 47,300
2023/03/13 973 997 957 990 25,900
2023/03/10 987 1,025 983 1,010 53,500
2023/03/09 986 992 975 980 14,300
2023/03/08 951 991 951 990 24,500
2023/03/07 937 985 937 962 31,300
2023/03/06 940 949 934 936 16,500
2023/03/03 930 940 925 933 11,300
2023/03/02 940 942 928 928 13,300
2023/03/01 913 942 910 940 22,300
2023/02/28 914 924 909 913 6,300
2023/02/27 926 926 908 914 8,400
2023/02/24 916 920 910 915 6,400
2023/02/22 915 925 913 913 6,100
2023/02/21 933 934 924 930 11,300
2023/02/20 922 929 910 925 12,000
2023/02/17 936 942 920 922 23,100
2023/02/16 925 928 920 928 9,500
2023/02/15 921 930 910 930 14,900
2023/02/14 918 924 911 914 14,100
2023/02/13 920 930 905 930 26,300
2023/02/10 954 961 917 930 73,300
2023/02/09 975 980 954 980 29,600
2023/02/08 960 975 950 975 11,000
2023/02/07 953 964 951 959 11,000
2023/02/06 938 949 938 948 4,200
2023/02/03 937 944 933 933 8,800
2023/02/02 952 956 933 945 10,000
2023/02/01 949 959 945 959 6,700
2023/01/31 966 966 948 953 5,900
2023/01/30 953 970 951 965 11,100
2023/01/27 979 984 952 952 18,400
2023/01/26 959 974 953 974 11,800
2023/01/25 944 964 939 956 23,000
2023/01/24 945 950 937 938 7,500
2023/01/23 952 953 935 940 8,600
2023/01/20 931 942 923 941 9,000
2023/01/19 925 940 920 938 13,600
2023/01/18 914 942 903 935 16,800
2023/01/17 924 926 913 914 8,700
2023/01/16 935 935 902 909 26,100
2023/01/13 917 955 916 920 78,500
2023/01/12 940 940 913 917 19,500
2023/01/11 915 944 907 936 78,900
2023/01/10 892 1,009 892 915 451,200
2023/01/06 871 888 871 888 4,800
2023/01/05 875 880 868 879 7,500
2023/01/04 882 882 873 873 7,900

このページの先頭へ