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
2026/07/21 1,153 1,180 1,145 1,158 8,600
2026/07/17 1,230 1,230 1,138 1,155 28,800
2026/07/16 1,200 1,236 1,192 1,236 9,500
2026/07/15 1,191 1,200 1,178 1,195 4,300
2026/07/14 1,177 1,195 1,171 1,189 12,400
2026/07/13 1,202 1,205 1,171 1,188 8,100
2026/07/10 1,191 1,210 1,190 1,202 16,100
2026/07/09 1,177 1,190 1,170 1,190 4,600
2026/07/08 1,216 1,216 1,177 1,177 19,800
2026/07/07 1,216 1,228 1,210 1,216 7,700
2026/07/06 1,218 1,241 1,208 1,218 18,700
2026/07/03 1,269 1,269 1,217 1,217 33,200
2026/07/02 1,295 1,296 1,247 1,269 28,500
2026/07/01 1,252 1,300 1,246 1,292 33,300
2026/06/30 1,255 1,255 1,222 1,241 21,200
2026/06/29 1,192 1,290 1,192 1,275 70,800
2026/06/26 1,207 1,215 1,160 1,183 60,800
2026/06/25 1,205 1,205 1,175 1,197 23,400
2026/06/24 1,115 1,207 1,113 1,205 37,700
2026/06/23 1,164 1,164 1,081 1,122 43,200
2026/06/22 1,074 1,164 1,052 1,156 61,600
2026/06/19 1,086 1,087 1,052 1,052 9,700
2026/06/18 1,059 1,090 1,059 1,086 25,000
2026/06/17 1,046 1,063 1,045 1,053 4,500
2026/06/16 1,056 1,066 1,043 1,050 10,900
2026/06/15 1,050 1,057 1,037 1,051 10,400
2026/06/12 1,042 1,048 1,028 1,043 6,700
2026/06/11 1,046 1,049 1,020 1,037 11,600
2026/06/10 1,065 1,065 1,041 1,051 7,000
2026/06/09 1,050 1,066 1,050 1,055 10,200
2026/06/08 1,047 1,070 1,040 1,050 16,900
2026/06/05 1,032 1,073 1,030 1,059 16,500
2026/06/04 1,042 1,048 1,038 1,038 5,200
2026/06/03 1,044 1,053 1,035 1,053 10,000
2026/06/02 1,066 1,066 1,029 1,053 10,000
2026/06/01 1,097 1,097 1,050 1,066 22,800
2026/05/29 1,071 1,105 1,071 1,091 24,800
2026/05/28 1,083 1,087 1,068 1,071 20,000
2026/05/27 1,086 1,086 1,063 1,078 20,400
2026/05/26 1,084 1,086 1,060 1,081 31,800
2026/05/25 1,065 1,085 1,044 1,065 16,800
2026/05/22 1,038 1,064 1,038 1,060 11,500
2026/05/21 1,020 1,045 1,020 1,032 15,000
2026/05/20 1,040 1,049 1,021 1,030 11,800
2026/05/19 1,055 1,068 1,038 1,040 11,700
2026/05/18 1,010 1,056 1,004 1,051 25,900
2026/05/15 1,026 1,036 1,007 1,010 34,200
2026/05/14 1,043 1,051 1,021 1,042 15,200
2026/05/13 1,042 1,043 1,029 1,043 6,300
2026/05/12 1,039 1,044 1,015 1,039 12,800
2026/05/11 1,039 1,044 1,025 1,033 12,300
2026/05/08 1,004 1,033 1,004 1,032 13,900
2026/05/07 1,020 1,030 1,013 1,013 8,900
2026/05/01 1,016 1,016 1,002 1,012 5,000
2026/04/30 1,006 1,024 999 1,021 29,700
2026/04/28 1,000 1,026 1,000 1,008 12,400
2026/04/27 995 1,025 992 1,000 18,400
2026/04/24 1,021 1,031 995 998 24,000
2026/04/23 1,029 1,044 1,013 1,025 13,000
2026/04/22 1,057 1,057 1,020 1,028 10,900
2026/04/21 1,037 1,075 1,037 1,057 12,700
2026/04/20 1,065 1,065 1,005 1,030 25,600
2026/04/17 1,025 1,064 1,025 1,064 26,500
2026/04/16 1,033 1,052 1,031 1,031 19,800
2026/04/15 1,007 1,056 1,007 1,030 41,800
2026/04/14 950 1,013 950 999 36,300
2026/04/13 945 947 935 947 9,200
2026/04/10 955 955 942 953 11,900
2026/04/09 965 965 957 960 6,200
2026/04/08 972 972 962 965 7,800
2026/04/07 952 963 952 962 4,200
2026/04/06 948 958 948 952 3,500
2026/04/03 945 955 944 948 4,400
2026/03/27 949 970 948 948 10,400
2026/03/26 968 968 948 949 8,400
2026/03/25 943 966 943 966 12,200
2026/03/24 933 945 926 937 12,600
2026/03/23 949 949 911 926 43,200
2026/03/19 962 965 946 952 28,900
2026/03/18 962 986 960 986 18,100
2026/03/17 962 972 952 952 3,300
2026/03/16 960 967 947 951 11,200
2026/03/13 950 967 945 964 23,400
2026/03/12 975 975 951 961 16,200
2026/03/11 968 979 963 974 24,600
2026/03/10 940 971 940 963 22,800
2026/03/09 936 936 899 927 53,600
2026/03/06 962 975 951 955 16,900
2026/03/05 960 973 958 964 23,000
2026/03/04 950 962 938 944 54,700
2026/03/03 964 987 953 956 27,900
2026/03/02 971 971 949 965 23,600
2026/02/27 974 981 968 980 13,800
2026/02/26 966 994 966 975 13,100
2026/02/25 940 975 940 958 31,900
2026/02/24 952 952 927 938 34,100
2026/02/20 960 960 943 950 20,600
2026/02/19 961 965 949 963 13,800
2026/02/18 953 967 950 961 27,100
2026/02/17 950 962 945 947 33,600
2026/02/16 972 975 946 951 53,700
2026/02/13 991 995 971 982 83,100
2026/02/12 1,081 1,081 1,056 1,064 30,000
2026/02/10 1,057 1,078 1,057 1,071 16,100
2026/02/09 1,050 1,060 1,041 1,047 14,400
2026/02/06 1,053 1,053 1,033 1,038 33,000
2026/02/05 1,070 1,074 1,054 1,066 13,500
2026/02/04 1,070 1,074 1,051 1,062 22,100
2026/02/03 1,068 1,086 1,068 1,078 11,200
2026/02/02 1,079 1,091 1,060 1,061 23,800
2026/01/30 1,076 1,090 1,072 1,083 9,100
2026/01/29 1,081 1,087 1,066 1,086 17,700
2026/01/28 1,091 1,091 1,075 1,081 16,000
2026/01/27 1,085 1,098 1,078 1,098 14,100
2026/01/26 1,097 1,101 1,086 1,086 19,800
2026/01/23 1,102 1,121 1,102 1,117 22,500
2026/01/22 1,105 1,122 1,094 1,119 8,500
2026/01/21 1,100 1,106 1,091 1,099 16,700
2026/01/20 1,129 1,137 1,113 1,121 12,600
2026/01/19 1,124 1,132 1,118 1,124 22,700
2026/01/16 1,135 1,135 1,112 1,125 12,500
2026/01/15 1,089 1,132 1,089 1,129 33,400
2026/01/14 1,096 1,107 1,083 1,089 27,300
2026/01/13 1,119 1,119 1,089 1,095 31,100
2026/01/09 1,100 1,103 1,088 1,100 16,400
2026/01/08 1,100 1,109 1,092 1,102 13,900
2026/01/07 1,092 1,103 1,085 1,099 24,000
2026/01/06 1,093 1,102 1,076 1,085 28,900
2026/01/05 1,111 1,111 1,086 1,086 18,100

このページの先頭へ