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
2021/04/13 - - - - -
2021/04/12 1,420.0 1,420.0 1,399.0 1,399.0 43,900
2021/04/09 1,387.0 1,406.0 1,387.0 1,399.0 32,200
2021/04/08 1,389.0 1,404.0 1,384.0 1,391.0 41,300
2021/04/07 1,396.0 1,418.0 1,389.0 1,390.0 46,500
2021/04/06 1,380.0 1,401.0 1,375.0 1,400.0 49,400
2021/04/05 1,374.0 1,387.0 1,364.0 1,374.0 33,400
2021/04/02 1,345.0 1,366.0 1,345.0 1,363.0 22,400
2021/04/01 1,344.0 1,362.0 1,341.0 1,343.0 24,900
2021/03/31 1,308.0 1,342.0 1,302.0 1,339.0 20,000
2021/03/30 1,313.0 1,326.0 1,298.0 1,319.0 21,100
2021/03/29 1,323.0 1,335.0 1,286.0 1,300.0 27,900
2021/03/26 1,325.0 1,325.0 1,305.0 1,323.0 19,300
2021/03/25 1,297.0 1,324.0 1,292.0 1,312.0 20,900
2021/03/24 1,307.0 1,332.0 1,295.0 1,304.0 36,200
2021/03/23 1,379.0 1,379.0 1,318.0 1,325.0 38,300
2021/03/22 1,370.0 1,386.0 1,363.0 1,367.0 55,300
2021/03/19 1,339.0 1,390.0 1,333.0 1,390.0 86,600
2021/03/18 1,311.0 1,343.0 1,311.0 1,343.0 69,800
2021/03/17 1,303.0 1,355.0 1,296.0 1,320.0 99,400
2021/03/16 1,295.0 1,300.0 1,243.0 1,282.0 120,700
2021/03/15 1,219.0 1,268.0 1,216.0 1,265.0 76,400
2021/03/12 1,208.0 1,216.0 1,192.0 1,202.0 78,800
2021/03/11 1,233.0 1,233.0 1,206.0 1,208.0 29,600
2021/03/10 1,230.0 1,234.0 1,201.0 1,218.0 37,600
2021/03/09 1,189.0 1,226.0 1,187.0 1,220.0 74,000
2021/03/08 1,205.0 1,207.0 1,172.0 1,179.0 37,900
2021/03/05 1,201.0 1,201.0 1,155.0 1,190.0 93,900
2021/03/04 1,211.0 1,214.0 1,201.0 1,208.0 26,800
2021/03/03 1,227.0 1,234.0 1,221.0 1,223.0 11,300
2021/03/02 1,246.0 1,246.0 1,218.0 1,236.0 29,400
2021/03/01 1,235.0 1,250.0 1,235.0 1,245.0 15,500
2021/02/26 1,240.0 1,242.0 1,227.0 1,235.0 21,400
2021/02/25 1,237.0 1,249.0 1,233.0 1,241.0 15,400
2021/02/24 1,231.0 1,249.0 1,230.0 1,238.0 20,800
2021/02/22 1,225.0 1,245.0 1,225.0 1,236.0 18,400
2021/02/19 1,201.0 1,231.0 1,201.0 1,224.0 29,000
2021/02/18 1,222.0 1,226.0 1,204.0 1,205.0 27,200
2021/02/17 1,235.0 1,235.0 1,222.0 1,224.0 21,200
2021/02/16 1,241.0 1,243.0 1,231.0 1,231.0 26,100
2021/02/15 1,276.0 1,276.0 1,233.0 1,241.0 53,300
2021/02/12 1,252.0 1,271.0 1,246.0 1,271.0 21,300
2021/02/10 1,254.0 1,263.0 1,250.0 1,259.0 18,000
2021/02/09 1,259.0 1,260.0 1,242.0 1,249.0 29,500
2021/02/08 1,271.0 1,279.0 1,254.0 1,259.0 31,400
2021/02/05 1,297.0 1,297.0 1,266.0 1,267.0 40,000
2021/02/04 1,284.0 1,286.0 1,261.0 1,282.0 22,400
2021/02/03 1,282.0 1,287.0 1,272.0 1,275.0 31,500
2021/02/02 1,275.0 1,282.0 1,267.0 1,278.0 17,600
2021/02/01 1,291.0 1,291.0 1,245.0 1,266.0 43,000