3458 (株)シーアールイー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,413 | 1,429 | 1,407 | 1,415 | 104,000 | 1,415 |
| 2024-05-01 | 1,405 | 1,428 | 1,401 | 1,416 | 41,300 | 1,416 |
| 2024-04-30 | 1,419 | 1,439 | 1,394 | 1,427 | 48,000 | 1,427 |
| 2024-04-26 | 1,360 | 1,420 | 1,337 | 1,411 | 279,900 | 1,411 |
| 2024-04-25 | 1,381 | 1,385 | 1,347 | 1,348 | 31,900 | 1,348 |
| 2024-04-24 | 1,372 | 1,388 | 1,369 | 1,381 | 49,900 | 1,381 |
| 2024-04-23 | 1,375 | 1,379 | 1,357 | 1,375 | 38,100 | 1,375 |
| 2024-04-22 | 1,329 | 1,360 | 1,306 | 1,354 | 52,200 | 1,354 |
| 2024-04-19 | 1,323 | 1,328 | 1,268 | 1,305 | 73,900 | 1,305 |
| 2024-04-18 | 1,315 | 1,332 | 1,306 | 1,322 | 50,800 | 1,322 |
| 2024-04-17 | 1,342 | 1,353 | 1,320 | 1,320 | 47,300 | 1,320 |
| 2024-04-16 | 1,361 | 1,368 | 1,334 | 1,339 | 45,100 | 1,339 |
| 2024-04-15 | 1,386 | 1,386 | 1,359 | 1,369 | 54,300 | 1,369 |
| 2024-04-12 | 1,399 | 1,408 | 1,389 | 1,399 | 42,100 | 1,399 |
| 2024-04-11 | 1,428 | 1,428 | 1,387 | 1,396 | 52,600 | 1,396 |
| 2024-04-10 | 1,432 | 1,460 | 1,416 | 1,426 | 100,600 | 1,426 |
| 2024-04-09 | 1,431 | 1,459 | 1,414 | 1,425 | 70,200 | 1,425 |
| 2024-04-08 | 1,405 | 1,421 | 1,378 | 1,401 | 66,900 | 1,401 |
| 2024-04-05 | 1,401 | 1,419 | 1,369 | 1,399 | 61,600 | 1,399 |
| 2024-04-04 | 1,449 | 1,449 | 1,423 | 1,425 | 37,500 | 1,425 |
| 2024-04-03 | 1,405 | 1,436 | 1,394 | 1,423 | 39,800 | 1,423 |
| 2024-04-02 | 1,437 | 1,437 | 1,400 | 1,413 | 45,600 | 1,413 |
| 2024-04-01 | 1,470 | 1,478 | 1,441 | 1,443 | 32,800 | 1,443 |
| 2024-03-29 | 1,426 | 1,470 | 1,426 | 1,461 | 38,700 | 1,461 |
| 2024-03-28 | 1,439 | 1,462 | 1,421 | 1,423 | 42,800 | 1,423 |
| 2024-03-27 | 1,400 | 1,437 | 1,400 | 1,431 | 48,200 | 1,431 |
| 2024-03-26 | 1,411 | 1,418 | 1,389 | 1,393 | 46,000 | 1,393 |
| 2024-03-25 | 1,398 | 1,439 | 1,381 | 1,420 | 103,000 | 1,420 |
| 2024-03-22 | 1,360 | 1,401 | 1,334 | 1,395 | 140,800 | 1,395 |
| 2024-03-21 | 1,351 | 1,369 | 1,329 | 1,351 | 72,400 | 1,351 |
| 2024-03-19 | 1,329 | 1,345 | 1,321 | 1,341 | 47,200 | 1,341 |
| 2024-03-18 | 1,323 | 1,359 | 1,300 | 1,321 | 68,000 | 1,321 |
| 2024-03-15 | 1,390 | 1,394 | 1,303 | 1,309 | 110,000 | 1,309 |
| 2024-03-14 | 1,326 | 1,362 | 1,325 | 1,360 | 78,000 | 1,360 |
| 2024-03-13 | 1,325 | 1,346 | 1,308 | 1,326 | 30,100 | 1,326 |
| 2024-03-12 | 1,293 | 1,327 | 1,283 | 1,319 | 28,800 | 1,319 |
| 2024-03-11 | 1,301 | 1,307 | 1,280 | 1,293 | 35,700 | 1,293 |
| 2024-03-08 | 1,286 | 1,320 | 1,276 | 1,318 | 51,100 | 1,318 |
| 2024-03-07 | 1,319 | 1,320 | 1,298 | 1,302 | 27,300 | 1,302 |
| 2024-03-06 | 1,292 | 1,333 | 1,289 | 1,314 | 38,000 | 1,314 |
| 2024-03-05 | 1,265 | 1,325 | 1,259 | 1,311 | 54,800 | 1,311 |
| 2024-03-04 | 1,277 | 1,282 | 1,259 | 1,265 | 54,000 | 1,265 |
| 2024-03-01 | 1,295 | 1,295 | 1,261 | 1,266 | 70,200 | 1,266 |
| 2024-02-29 | 1,325 | 1,325 | 1,296 | 1,300 | 38,900 | 1,300 |
| 2024-02-28 | 1,320 | 1,333 | 1,317 | 1,326 | 31,600 | 1,326 |
| 2024-02-27 | 1,312 | 1,328 | 1,312 | 1,320 | 32,000 | 1,320 |
| 2024-02-26 | 1,326 | 1,333 | 1,312 | 1,312 | 28,200 | 1,312 |
| 2024-02-22 | 1,309 | 1,328 | 1,307 | 1,324 | 20,100 | 1,324 |
| 2024-02-21 | 1,310 | 1,325 | 1,304 | 1,310 | 22,500 | 1,310 |
| 2024-02-20 | 1,332 | 1,332 | 1,309 | 1,323 | 35,600 | 1,323 |
| 2024-02-19 | 1,332 | 1,332 | 1,302 | 1,324 | 37,600 | 1,324 |
| 2024-02-16 | 1,297 | 1,335 | 1,297 | 1,332 | 43,900 | 1,332 |
| 2024-02-15 | 1,306 | 1,312 | 1,285 | 1,297 | 52,300 | 1,297 |
| 2024-02-14 | 1,336 | 1,338 | 1,308 | 1,312 | 36,100 | 1,312 |
| 2024-02-13 | 1,360 | 1,360 | 1,333 | 1,349 | 30,200 | 1,349 |
| 2024-02-09 | 1,363 | 1,370 | 1,350 | 1,350 | 26,100 | 1,350 |
| 2024-02-08 | 1,379 | 1,387 | 1,365 | 1,378 | 25,800 | 1,378 |
| 2024-02-07 | 1,381 | 1,397 | 1,375 | 1,388 | 21,200 | 1,388 |
| 2024-02-06 | 1,422 | 1,422 | 1,385 | 1,385 | 23,000 | 1,385 |
| 2024-02-05 | 1,395 | 1,425 | 1,382 | 1,425 | 26,900 | 1,425 |
| 2024-02-02 | 1,401 | 1,408 | 1,383 | 1,391 | 28,300 | 1,391 |
| 2024-02-01 | 1,426 | 1,426 | 1,394 | 1,402 | 24,100 | 1,402 |
| 2024-01-31 | 1,400 | 1,427 | 1,400 | 1,427 | 28,600 | 1,427 |
| 2024-01-30 | 1,418 | 1,440 | 1,404 | 1,404 | 67,100 | 1,404 |
| 2024-01-29 | 1,447 | 1,468 | 1,431 | 1,457 | 45,400 | 1,457 |
| 2024-01-26 | 1,442 | 1,446 | 1,430 | 1,435 | 32,600 | 1,435 |
| 2024-01-25 | 1,440 | 1,457 | 1,425 | 1,441 | 34,300 | 1,441 |
| 2024-01-24 | 1,482 | 1,484 | 1,439 | 1,439 | 69,300 | 1,439 |
| 2024-01-23 | 1,470 | 1,482 | 1,460 | 1,479 | 38,500 | 1,479 |
| 2024-01-22 | 1,479 | 1,484 | 1,463 | 1,470 | 20,400 | 1,470 |
| 2024-01-19 | 1,450 | 1,468 | 1,445 | 1,460 | 30,200 | 1,460 |
| 2024-01-18 | 1,435 | 1,466 | 1,435 | 1,445 | 21,400 | 1,445 |
| 2024-01-17 | 1,436 | 1,448 | 1,427 | 1,435 | 29,600 | 1,435 |
| 2024-01-16 | 1,444 | 1,453 | 1,431 | 1,431 | 26,500 | 1,431 |
| 2024-01-15 | 1,450 | 1,466 | 1,448 | 1,457 | 17,000 | 1,457 |
| 2024-01-12 | 1,458 | 1,469 | 1,436 | 1,450 | 27,300 | 1,450 |
| 2024-01-11 | 1,487 | 1,487 | 1,452 | 1,458 | 31,300 | 1,458 |
| 2024-01-10 | 1,492 | 1,506 | 1,465 | 1,467 | 28,400 | 1,467 |
| 2024-01-09 | 1,494 | 1,516 | 1,488 | 1,492 | 21,700 | 1,492 |
| 2024-01-05 | 1,476 | 1,492 | 1,464 | 1,464 | 30,600 | 1,464 |
| 2024-01-04 | 1,438 | 1,461 | 1,428 | 1,459 | 23,900 | 1,459 |
分割・併合履歴 ： [2018-07-27]1株→2株 [2016-10-27]1株→2株
