シーアールイー(3458) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/27 1,325.0 1,359.0 1,325.0 1,335.0 56,400
2020/11/26 1,340.0 1,359.0 1,322.0 1,325.0 41,100
2020/11/25 1,383.0 1,397.0 1,334.0 1,334.0 52,600
2020/11/24 1,418.0 1,418.0 1,371.0 1,371.0 46,800
2020/11/20 1,345.0 1,383.0 1,336.0 1,380.0 48,000
2020/11/19 1,361.0 1,361.0 1,343.0 1,345.0 17,900
2020/11/18 1,381.0 1,397.0 1,351.0 1,361.0 41,900
2020/11/17 1,410.0 1,431.0 1,374.0 1,387.0 61,200
2020/11/16 1,380.0 1,417.0 1,374.0 1,409.0 72,800
2020/11/13 1,368.0 1,383.0 1,354.0 1,381.0 38,400
2020/11/12 1,354.0 1,380.0 1,343.0 1,368.0 46,600
2020/11/11 1,358.0 1,361.0 1,321.0 1,339.0 41,400
2020/11/10 1,423.0 1,425.0 1,350.0 1,358.0 68,400
2020/11/09 1,428.0 1,457.0 1,415.0 1,421.0 188,700
2020/11/06 1,415.0 1,436.0 1,390.0 1,415.0 75,200
2020/11/05 1,395.0 1,419.0 1,367.0 1,412.0 43,000
2020/11/04 1,365.0 1,380.0 1,344.0 1,370.0 29,100
2020/11/02 1,338.0 1,362.0 1,334.0 1,350.0 27,200
2020/10/30 1,328.0 1,357.0 1,317.0 1,338.0 44,400
2020/10/29 1,285.0 1,325.0 1,279.0 1,325.0 31,500
2020/10/28 1,301.0 1,308.0 1,272.0 1,289.0 23,300
2020/10/27 1,280.0 1,313.0 1,276.0 1,300.0 18,900
2020/10/26 1,291.0 1,308.0 1,282.0 1,300.0 27,600
2020/10/23 1,300.0 1,305.0 1,278.0 1,300.0 31,500
2020/10/22 1,346.0 1,352.0 1,288.0 1,293.0 29,200
2020/10/21 1,337.0 1,366.0 1,324.0 1,346.0 24,100
2020/10/20 1,326.0 1,340.0 1,314.0 1,331.0 26,100
2020/10/19 1,315.0 1,338.0 1,311.0 1,335.0 24,300
2020/10/16 1,335.0 1,335.0 1,295.0 1,303.0 36,600
2020/10/15 1,337.0 1,351.0 1,328.0 1,335.0 19,600
2020/10/14 1,356.0 1,362.0 1,326.0 1,337.0 20,300
2020/10/13 1,354.0 1,364.0 1,330.0 1,364.0 26,000
2020/10/12 1,384.0 1,387.0 1,353.0 1,358.0 23,600
2020/10/09 1,396.0 1,396.0 1,367.0 1,384.0 20,000
2020/10/08 1,388.0 1,392.0 1,368.0 1,391.0 24,800
2020/10/07 1,378.0 1,410.0 1,361.0 1,391.0 26,700
2020/10/06 1,371.0 1,392.0 1,355.0 1,378.0 33,600
2020/10/05 1,352.0 1,375.0 1,350.0 1,369.0 29,000
2020/10/02 1,407.0 1,407.0 1,320.0 1,322.0 75,200
2020/10/01 1,389.0 1,389.0 1,389.0 1,389.0 -
2020/09/30 1,411.0 1,411.0 1,388.0 1,389.0 30,400
2020/09/29 1,426.0 1,426.0 1,387.0 1,412.0 36,800
2020/09/28 1,440.0 1,440.0 1,407.0 1,426.0 42,200
2020/09/25 1,425.0 1,452.0 1,407.0 1,425.0 35,800
2020/09/24 1,451.0 1,453.0 1,402.0 1,425.0 65,200
2020/09/23 1,514.0 1,514.0 1,455.0 1,459.0 56,700
2020/09/18 1,487.0 1,511.0 1,473.0 1,482.0 42,900
2020/09/17 1,520.0 1,534.0 1,468.0 1,487.0 99,600
2020/09/16 1,497.0 1,535.0 1,486.0 1,520.0 129,600
2020/09/15 1,451.0 1,504.0 1,418.0 1,492.0 94,400