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 |
|---|---|---|---|---|---|
| 2024/12/30 | 775 | 775 | 766 | 767 | 6,100 |
| 2024/12/27 | 767 | 770 | 758 | 764 | 6,500 |
| 2024/12/26 | 781 | 781 | 759 | 759 | 30,800 |
| 2024/12/25 | 749 | 759 | 742 | 759 | 10,900 |
| 2024/12/24 | 766 | 766 | 742 | 759 | 12,200 |
| 2024/12/23 | 784 | 784 | 765 | 765 | 10,300 |
| 2024/12/20 | 776 | 790 | 770 | 780 | 16,000 |
| 2024/12/19 | 765 | 782 | 765 | 779 | 10,500 |
| 2024/12/18 | 742 | 780 | 736 | 780 | 23,800 |
| 2024/12/17 | 745 | 753 | 742 | 747 | 7,500 |
| 2024/12/16 | 753 | 753 | 740 | 746 | 4,800 |
| 2024/12/13 | 746 | 753 | 732 | 753 | 15,400 |
| 2024/12/12 | 745 | 746 | 731 | 739 | 4,000 |
| 2024/12/11 | 749 | 753 | 724 | 740 | 42,100 |
| 2024/12/10 | 748 | 750 | 742 | 749 | 2,900 |
| 2024/12/09 | 730 | 747 | 730 | 747 | 5,900 |
| 2024/12/06 | 716 | 735 | 716 | 735 | 12,100 |
| 2024/12/05 | 722 | 722 | 711 | 716 | 5,900 |
| 2024/12/04 | 732 | 732 | 701 | 723 | 11,600 |
| 2024/12/03 | 738 | 740 | 730 | 732 | 7,200 |
| 2024/12/02 | 749 | 749 | 730 | 740 | 9,000 |
| 2024/11/29 | 743 | 748 | 738 | 746 | 3,400 |
| 2024/11/28 | 755 | 755 | 737 | 737 | 6,400 |
| 2024/11/27 | 770 | 770 | 754 | 758 | 5,000 |
| 2024/11/26 | 770 | 770 | 762 | 765 | 6,300 |
| 2024/11/25 | 769 | 769 | 751 | 765 | 5,200 |
| 2024/11/22 | 765 | 770 | 751 | 770 | 6,500 |
| 2024/11/21 | 778 | 778 | 750 | 753 | 20,300 |
| 2024/11/20 | 741 | 790 | 740 | 778 | 69,500 |
| 2024/11/19 | 714 | 735 | 712 | 735 | 16,000 |
| 2024/11/18 | 696 | 716 | 696 | 716 | 7,100 |
| 2024/11/15 | 690 | 698 | 687 | 698 | 4,700 |
| 2024/11/14 | 700 | 707 | 686 | 688 | 11,300 |
| 2024/11/13 | 712 | 712 | 706 | 707 | 800 |
| 2024/11/12 | 707 | 714 | 703 | 706 | 12,500 |
| 2024/11/11 | 729 | 732 | 720 | 720 | 6,700 |
| 2024/11/08 | 722 | 732 | 720 | 729 | 19,200 |
| 2024/11/07 | 697 | 715 | 697 | 715 | 17,900 |
| 2024/11/06 | 692 | 696 | 692 | 693 | 1,100 |
| 2024/11/05 | 693 | 694 | 686 | 692 | 2,600 |
| 2024/11/01 | 694 | 698 | 690 | 692 | 2,300 |
| 2024/10/31 | 696 | 696 | 686 | 692 | 3,800 |
| 2024/10/30 | 697 | 700 | 697 | 700 | 3,100 |
| 2024/10/29 | 691 | 701 | 691 | 695 | 1,500 |
| 2024/10/28 | 698 | 700 | 696 | 700 | 3,700 |
| 2024/10/25 | 691 | 692 | 680 | 688 | 3,000 |
| 2024/10/24 | 702 | 712 | 668 | 691 | 23,600 |
| 2024/10/23 | 702 | 705 | 700 | 702 | 2,800 |
| 2024/10/22 | 705 | 708 | 700 | 708 | 5,300 |
| 2024/10/21 | 706 | 708 | 705 | 705 | 2,100 |
| 2024/10/18 | 710 | 713 | 706 | 706 | 2,400 |
| 2024/10/17 | 712 | 712 | 706 | 708 | 3,300 |
| 2024/10/16 | 710 | 712 | 709 | 712 | 2,100 |
| 2024/10/15 | 717 | 717 | 710 | 713 | 4,100 |
| 2024/10/11 | 714 | 720 | 714 | 717 | 2,600 |
| 2024/10/10 | 720 | 720 | 711 | 715 | 4,600 |
| 2024/10/09 | 718 | 729 | 717 | 717 | 1,800 |
| 2024/10/08 | 715 | 729 | 713 | 715 | 26,700 |
| 2024/10/07 | 724 | 729 | 719 | 720 | 5,200 |
| 2024/10/04 | 724 | 730 | 719 | 724 | 3,400 |
| 2024/10/03 | 737 | 739 | 715 | 725 | 9,300 |
| 2024/10/02 | 740 | 740 | 732 | 737 | 2,400 |
| 2024/10/01 | 743 | 751 | 741 | 751 | 1,800 |
| 2024/09/30 | 724 | 744 | 724 | 743 | 1,600 |
| 2024/09/27 | 735 | 754 | 735 | 754 | 2,600 |
| 2024/09/26 | 750 | 759 | 745 | 750 | 9,200 |
| 2024/09/25 | 738 | 745 | 733 | 744 | 3,000 |
| 2024/09/24 | 749 | 749 | 732 | 738 | 5,600 |
| 2024/09/20 | 755 | 755 | 743 | 743 | 3,900 |
| 2024/09/19 | 742 | 752 | 738 | 752 | 3,000 |
| 2024/09/18 | 725 | 747 | 720 | 740 | 37,500 |
| 2024/09/17 | 738 | 740 | 700 | 720 | 4,300 |
| 2024/09/13 | 736 | 749 | 736 | 738 | 3,300 |
| 2024/09/12 | 724 | 736 | 724 | 734 | 1,300 |
| 2024/09/11 | 722 | 735 | 717 | 721 | 4,200 |
| 2024/09/10 | 724 | 734 | 724 | 734 | 2,500 |
| 2024/09/09 | 710 | 727 | 710 | 727 | 3,200 |
| 2024/09/06 | 745 | 745 | 731 | 731 | 5,100 |
| 2024/09/05 | 733 | 750 | 733 | 737 | 4,700 |
| 2024/09/04 | 752 | 763 | 740 | 748 | 8,700 |
| 2024/09/03 | 749 | 775 | 749 | 766 | 8,400 |
| 2024/09/02 | 770 | 773 | 752 | 761 | 5,200 |
| 2024/08/30 | 745 | 766 | 745 | 766 | 3,200 |
| 2024/08/29 | 736 | 742 | 722 | 742 | 3,400 |
| 2024/08/28 | 751 | 751 | 735 | 738 | 8,900 |
| 2024/08/27 | 766 | 766 | 750 | 754 | 6,200 |
| 2024/08/26 | 765 | 769 | 750 | 759 | 7,200 |
| 2024/08/23 | 737 | 750 | 737 | 750 | 6,100 |
| 2024/08/22 | 730 | 741 | 724 | 734 | 8,100 |
| 2024/08/21 | 726 | 733 | 725 | 733 | 1,100 |
| 2024/08/20 | 725 | 732 | 720 | 732 | 5,200 |
| 2024/08/19 | 720 | 728 | 719 | 721 | 3,600 |
| 2024/08/16 | 722 | 730 | 719 | 719 | 7,400 |
| 2024/08/15 | 711 | 723 | 706 | 722 | 4,300 |
| 2024/08/14 | 692 | 720 | 692 | 718 | 5,600 |
| 2024/08/13 | 686 | 696 | 685 | 695 | 5,700 |
| 2024/08/09 | 716 | 716 | 658 | 686 | 38,700 |
| 2024/08/08 | 679 | 715 | 679 | 701 | 9,600 |
| 2024/08/07 | 659 | 697 | 659 | 685 | 43,200 |
| 2024/08/06 | 740 | 740 | 688 | 689 | 22,400 |
| 2024/08/05 | 752 | 752 | 646 | 656 | 37,000 |
| 2024/08/02 | 790 | 790 | 767 | 774 | 20,800 |
| 2024/08/01 | 823 | 824 | 805 | 805 | 5,000 |
| 2024/07/31 | 819 | 829 | 808 | 820 | 6,000 |
| 2024/07/30 | 828 | 833 | 821 | 827 | 3,900 |
| 2024/07/29 | 822 | 836 | 822 | 829 | 3,600 |
| 2024/07/26 | 823 | 823 | 803 | 823 | 19,100 |
| 2024/07/25 | 824 | 826 | 811 | 818 | 17,000 |
| 2024/07/24 | 835 | 855 | 830 | 846 | 8,100 |
| 2024/07/23 | 830 | 838 | 825 | 838 | 6,300 |
| 2024/07/22 | 849 | 849 | 829 | 838 | 7,700 |
| 2024/07/19 | 862 | 862 | 849 | 856 | 11,800 |
| 2024/07/18 | 884 | 886 | 849 | 871 | 23,800 |
| 2024/07/17 | 850 | 882 | 850 | 874 | 26,600 |
| 2024/07/16 | 848 | 851 | 845 | 849 | 4,800 |
| 2024/07/12 | 842 | 850 | 842 | 848 | 2,400 |
| 2024/07/11 | 849 | 860 | 820 | 846 | 16,100 |
| 2024/07/10 | 859 | 859 | 841 | 853 | 4,600 |
| 2024/07/09 | 857 | 860 | 852 | 854 | 9,100 |
| 2024/07/08 | 848 | 857 | 848 | 853 | 6,600 |
| 2024/07/05 | 843 | 846 | 832 | 842 | 5,300 |
| 2024/07/04 | 837 | 843 | 830 | 843 | 5,400 |
| 2024/07/03 | 834 | 844 | 834 | 840 | 4,600 |
| 2024/07/02 | 820 | 834 | 820 | 830 | 3,900 |
| 2024/07/01 | 829 | 834 | 820 | 821 | 7,900 |
| 2024/06/28 | 857 | 857 | 838 | 842 | 5,600 |
| 2024/06/27 | 855 | 859 | 846 | 857 | 7,100 |
| 2024/06/26 | 850 | 860 | 848 | 852 | 7,700 |
| 2024/06/25 | 846 | 867 | 842 | 855 | 16,800 |
| 2024/06/24 | 831 | 846 | 831 | 846 | 3,800 |
| 2024/06/21 | 835 | 835 | 825 | 833 | 2,100 |
| 2024/06/20 | 826 | 835 | 826 | 835 | 600 |
| 2024/06/19 | 836 | 839 | 831 | 833 | 4,900 |
| 2024/06/18 | 839 | 839 | 832 | 836 | 2,900 |
| 2024/06/17 | 840 | 842 | 835 | 840 | 8,600 |
| 2024/06/14 | 829 | 840 | 829 | 840 | 5,600 |
| 2024/06/13 | 815 | 830 | 815 | 830 | 10,100 |
| 2024/06/12 | 821 | 822 | 807 | 809 | 5,700 |
| 2024/06/11 | 825 | 827 | 810 | 815 | 5,100 |
| 2024/06/10 | 800 | 825 | 798 | 825 | 29,500 |
| 2024/06/07 | 792 | 798 | 792 | 798 | 900 |
| 2024/06/06 | 799 | 800 | 795 | 795 | 4,300 |
| 2024/06/05 | 801 | 801 | 792 | 792 | 7,600 |
| 2024/06/04 | 791 | 798 | 790 | 798 | 4,100 |
| 2024/06/03 | 801 | 801 | 798 | 800 | 25,600 |
| 2024/05/31 | 788 | 797 | 779 | 795 | 5,800 |
| 2024/05/30 | 790 | 790 | 786 | 788 | 4,600 |
| 2024/05/29 | 795 | 795 | 792 | 794 | 2,400 |
| 2024/05/28 | 800 | 801 | 795 | 795 | 900 |
| 2024/05/27 | 808 | 808 | 794 | 801 | 7,400 |
| 2024/05/24 | 791 | 797 | 785 | 797 | 7,600 |
| 2024/05/23 | 796 | 800 | 791 | 793 | 2,800 |
| 2024/05/22 | 797 | 802 | 788 | 796 | 5,000 |
| 2024/05/21 | 800 | 800 | 792 | 797 | 2,700 |
| 2024/05/20 | 795 | 798 | 792 | 794 | 3,700 |
| 2024/05/17 | 797 | 799 | 788 | 788 | 4,600 |
| 2024/05/16 | 793 | 793 | 785 | 790 | 3,200 |
| 2024/05/15 | 806 | 806 | 786 | 793 | 6,300 |
| 2024/05/14 | 796 | 808 | 795 | 800 | 9,900 |
| 2024/05/13 | 796 | 810 | 796 | 805 | 9,800 |
| 2024/05/10 | 803 | 803 | 795 | 799 | 7,500 |
| 2024/05/09 | 809 | 809 | 797 | 798 | 8,800 |
| 2024/05/08 | 793 | 818 | 793 | 809 | 11,600 |
| 2024/05/07 | 794 | 796 | 788 | 788 | 4,100 |
| 2024/05/02 | 795 | 795 | 781 | 785 | 15,000 |
| 2024/05/01 | 786 | 799 | 786 | 797 | 3,000 |
| 2024/04/30 | 792 | 800 | 772 | 790 | 15,300 |
| 2024/04/26 | 797 | 799 | 783 | 796 | 9,200 |
| 2024/04/25 | 791 | 791 | 781 | 789 | 3,800 |
| 2024/04/24 | 789 | 794 | 787 | 792 | 2,800 |
| 2024/04/23 | 780 | 799 | 770 | 788 | 9,400 |
| 2024/04/22 | 777 | 789 | 777 | 782 | 8,900 |
| 2024/04/19 | 784 | 796 | 775 | 778 | 15,900 |
| 2024/04/18 | 788 | 799 | 784 | 799 | 3,900 |
| 2024/04/17 | 805 | 805 | 780 | 790 | 16,000 |
| 2024/04/16 | 817 | 817 | 803 | 803 | 4,300 |
| 2024/04/15 | 820 | 820 | 811 | 811 | 900 |
| 2024/04/12 | 818 | 825 | 815 | 818 | 4,400 |
| 2024/04/11 | 810 | 816 | 805 | 811 | 3,900 |
| 2024/04/10 | 806 | 811 | 803 | 809 | 1,300 |
| 2024/04/09 | 810 | 810 | 800 | 807 | 3,900 |
| 2024/04/08 | 805 | 809 | 805 | 808 | 2,600 |
| 2024/04/05 | 810 | 812 | 795 | 804 | 13,900 |
| 2024/04/04 | 801 | 805 | 801 | 804 | 4,000 |
| 2024/04/03 | 803 | 806 | 801 | 806 | 4,100 |
| 2024/04/02 | 820 | 820 | 803 | 805 | 8,000 |
| 2024/04/01 | 827 | 827 | 815 | 818 | 2,000 |
| 2024/03/29 | 822 | 840 | 820 | 827 | 5,000 |
| 2024/03/28 | 818 | 836 | 816 | 823 | 4,100 |
| 2024/03/27 | 829 | 843 | 820 | 829 | 10,000 |
| 2024/03/26 | 840 | 840 | 825 | 829 | 7,400 |
| 2024/03/25 | 840 | 842 | 831 | 840 | 28,600 |
| 2024/03/22 | 850 | 850 | 830 | 842 | 12,400 |
| 2024/03/21 | 810 | 847 | 808 | 842 | 23,400 |
| 2024/03/19 | 808 | 808 | 801 | 808 | 3,200 |
| 2024/03/18 | 800 | 808 | 800 | 808 | 10,700 |
| 2024/03/15 | 807 | 817 | 801 | 801 | 7,100 |
| 2024/03/14 | 803 | 813 | 802 | 813 | 4,500 |
| 2024/03/13 | 818 | 818 | 802 | 807 | 7,100 |
| 2024/03/12 | 801 | 815 | 800 | 810 | 13,300 |
| 2024/03/11 | 807 | 810 | 788 | 801 | 23,300 |
| 2024/03/08 | 807 | 817 | 807 | 812 | 6,800 |
| 2024/03/07 | 822 | 830 | 811 | 811 | 9,600 |
| 2024/03/06 | 812 | 830 | 808 | 827 | 13,800 |
| 2024/03/05 | 825 | 825 | 810 | 815 | 12,700 |
| 2024/03/04 | 835 | 838 | 823 | 825 | 13,100 |
| 2024/03/01 | 843 | 843 | 830 | 830 | 7,400 |
| 2024/02/29 | 853 | 853 | 837 | 843 | 6,500 |
| 2024/02/28 | 840 | 867 | 839 | 860 | 12,400 |
| 2024/02/27 | 839 | 840 | 828 | 840 | 7,800 |
| 2024/02/26 | 829 | 847 | 822 | 845 | 16,900 |
| 2024/02/22 | 828 | 829 | 816 | 825 | 12,200 |
| 2024/02/21 | 830 | 836 | 826 | 826 | 3,900 |
| 2024/02/20 | 840 | 840 | 828 | 832 | 8,200 |
| 2024/02/19 | 828 | 844 | 828 | 836 | 17,000 |
| 2024/02/16 | 800 | 838 | 797 | 825 | 32,500 |
| 2024/02/15 | 827 | 827 | 805 | 809 | 20,100 |
| 2024/02/14 | 825 | 834 | 821 | 827 | 10,900 |
| 2024/02/13 | 860 | 862 | 816 | 826 | 46,000 |
| 2024/02/09 | 885 | 892 | 860 | 865 | 41,700 |
| 2024/02/08 | 911 | 913 | 899 | 907 | 25,300 |
| 2024/02/07 | 915 | 915 | 904 | 911 | 8,000 |
| 2024/02/06 | 912 | 912 | 898 | 908 | 6,100 |
| 2024/02/05 | 911 | 914 | 900 | 910 | 7,200 |
| 2024/02/02 | 915 | 915 | 901 | 910 | 6,400 |
| 2024/02/01 | 914 | 914 | 896 | 910 | 6,000 |
| 2024/01/31 | 908 | 908 | 901 | 903 | 3,700 |
| 2024/01/30 | 893 | 908 | 893 | 908 | 7,000 |
| 2024/01/29 | 899 | 901 | 891 | 892 | 6,000 |
| 2024/01/26 | 912 | 912 | 895 | 899 | 6,400 |
| 2024/01/25 | 897 | 911 | 895 | 911 | 6,700 |
| 2024/01/24 | 896 | 903 | 896 | 902 | 4,000 |
| 2024/01/23 | 910 | 912 | 897 | 903 | 10,700 |
| 2024/01/22 | 909 | 927 | 908 | 910 | 16,200 |
| 2024/01/19 | 890 | 899 | 889 | 899 | 6,000 |
| 2024/01/18 | 877 | 887 | 877 | 880 | 6,800 |
| 2024/01/17 | 894 | 895 | 877 | 883 | 16,900 |
| 2024/01/16 | 900 | 903 | 894 | 897 | 9,000 |
| 2024/01/15 | 895 | 900 | 890 | 900 | 2,200 |
| 2024/01/12 | 904 | 905 | 890 | 895 | 11,300 |
| 2024/01/11 | 908 | 911 | 904 | 909 | 5,100 |
| 2024/01/10 | 911 | 912 | 905 | 912 | 4,100 |
| 2024/01/09 | 907 | 921 | 903 | 910 | 32,200 |
| 2024/01/05 | 923 | 923 | 901 | 908 | 6,500 |
| 2024/01/04 | 910 | 926 | 890 | 917 | 10,900 |