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
2020/09/24 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
2020/09/14 1,549.0 1,549.0 1,442.0 1,465.0 245,000
2020/09/11 1,420.0 1,447.0 1,381.0 1,440.0 81,300
2020/09/10 1,414.0 1,437.0 1,389.0 1,403.0 37,600
2020/09/09 1,398.0 1,417.0 1,387.0 1,414.0 26,000
2020/09/08 1,430.0 1,430.0 1,395.0 1,412.0 23,400
2020/09/07 1,405.0 1,461.0 1,405.0 1,436.0 65,400
2020/09/04 1,393.0 1,422.0 1,386.0 1,393.0 39,000
2020/09/03 1,405.0 1,432.0 1,387.0 1,423.0 70,000
2020/09/02 1,415.0 1,434.0 1,374.0 1,375.0 44,300
2020/09/01 1,430.0 1,434.0 1,412.0 1,427.0 28,500
2020/08/31 1,401.0 1,448.0 1,401.0 1,448.0 35,100
2020/08/28 1,430.0 1,433.0 1,389.0 1,409.0 49,000
2020/08/27 1,439.0 1,439.0 1,392.0 1,435.0 31,900
2020/08/26 1,384.0 1,439.0 1,383.0 1,428.0 60,000
2020/08/25 1,385.0 1,396.0 1,372.0 1,380.0 29,000
2020/08/24 1,382.0 1,388.0 1,355.0 1,376.0 29,400
2020/08/21 1,310.0 1,383.0 1,308.0 1,378.0 41,600
2020/08/20 1,337.0 1,348.0 1,308.0 1,311.0 41,400
2020/08/19 1,359.0 1,375.0 1,329.0 1,337.0 54,500
2020/08/18 1,374.0 1,398.0 1,362.0 1,370.0 35,300
2020/08/17 1,360.0 1,380.0 1,350.0 1,377.0 22,500
2020/08/14 1,369.0 1,384.0 1,350.0 1,365.0 41,300
2020/08/13 1,375.0 1,383.0 1,335.0 1,361.0 56,600
2020/08/12 1,384.0 1,396.0 1,360.0 1,381.0 87,500
2020/08/11 1,405.0 1,406.0 1,350.0 1,384.0 78,200
2020/08/07 1,395.0 1,412.0 1,393.0 1,405.0 41,100
2020/08/06 1,401.0 1,412.0 1,385.0 1,392.0 72,400
2020/08/05 1,386.0 1,415.0 1,356.0 1,415.0 80,100
2020/08/04 1,385.0 1,422.0 1,355.0 1,386.0 174,400
2020/08/03 1,435.0 1,450.0 1,430.0 1,445.0 38,400
2020/07/31 1,470.0 1,470.0 1,430.0 1,430.0 47,600
2020/07/30 1,480.0 1,482.0 1,427.0 1,447.0 136,200
2020/07/29 1,532.0 1,539.0 1,525.0 1,525.0 160,600
2020/07/28 1,565.0 1,572.0 1,525.0 1,527.0 128,600
2020/07/27 1,590.0 1,605.0 1,580.0 1,588.0 24,700
2020/07/22 1,628.0 1,630.0 1,585.0 1,591.0 15,800
2020/07/21 1,615.0 1,641.0 1,596.0 1,625.0 32,900
2020/07/20 1,590.0 1,618.0 1,585.0 1,590.0 21,900
2020/07/17 1,575.0 1,602.0 1,555.0 1,592.0 29,500
2020/07/16 1,621.0 1,643.0 1,591.0 1,596.0 43,600
2020/07/15 1,616.0 1,631.0 1,616.0 1,629.0 27,300
2020/07/14 1,605.0 1,627.0 1,593.0 1,600.0 35,800
2020/07/13 1,571.0 1,598.0 1,558.0 1,590.0 25,200
2020/07/10 1,589.0 1,596.0 1,546.0 1,546.0 19,500