3458 (株)シーアールイー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,692 | 1,694 | 1,691 | 1,694 | 101,600 | 1,694 |
| 2025-04-03 | 1,691 | 1,696 | 1,691 | 1,693 | 59,400 | 1,693 |
| 2025-04-02 | 1,692 | 1,694 | 1,691 | 1,692 | 33,300 | 1,692 |
| 2025-04-01 | 1,691 | 1,695 | 1,690 | 1,692 | 57,500 | 1,692 |
| 2025-03-31 | 1,691 | 1,694 | 1,690 | 1,692 | 60,500 | 1,692 |
| 2025-03-28 | 1,697 | 1,697 | 1,691 | 1,693 | 35,700 | 1,693 |
| 2025-03-27 | 1,695 | 1,698 | 1,691 | 1,693 | 42,400 | 1,693 |
| 2025-03-26 | 1,697 | 1,698 | 1,691 | 1,695 | 24,900 | 1,695 |
| 2025-03-25 | 1,700 | 1,701 | 1,695 | 1,698 | 28,800 | 1,698 |
| 2025-03-24 | 1,691 | 1,704 | 1,691 | 1,701 | 116,200 | 1,701 |
| 2025-03-21 | 1,690 | 1,693 | 1,689 | 1,691 | 185,000 | 1,691 |
| 2025-03-19 | 1,691 | 1,693 | 1,690 | 1,690 | 65,800 | 1,690 |
| 2025-03-18 | 1,692 | 1,693 | 1,690 | 1,690 | 75,100 | 1,690 |
| 2025-03-17 | 1,692 | 1,696 | 1,691 | 1,691 | 44,100 | 1,691 |
| 2025-03-14 | 1,690 | 1,695 | 1,690 | 1,691 | 57,900 | 1,691 |
| 2025-03-13 | 1,690 | 1,692 | 1,689 | 1,690 | 47,400 | 1,690 |
| 2025-03-12 | 1,694 | 1,696 | 1,687 | 1,690 | 147,100 | 1,690 |
| 2025-03-11 | 1,698 | 1,699 | 1,698 | 1,698 | 93,100 | 1,698 |
| 2025-03-10 | 1,697 | 1,699 | 1,697 | 1,698 | 151,500 | 1,698 |
| 2025-03-07 | 1,697 | 1,698 | 1,697 | 1,697 | 85,100 | 1,697 |
| 2025-03-06 | 1,698 | 1,699 | 1,697 | 1,698 | 109,600 | 1,698 |
| 2025-03-05 | 1,697 | 1,699 | 1,697 | 1,697 | 95,300 | 1,697 |
| 2025-03-04 | 1,698 | 1,700 | 1,697 | 1,697 | 114,800 | 1,697 |
| 2025-03-03 | 1,699 | 1,700 | 1,697 | 1,698 | 148,000 | 1,698 |
| 2025-02-28 | 1,698 | 1,699 | 1,697 | 1,697 | 63,000 | 1,697 |
| 2025-02-27 | 1,697 | 1,699 | 1,697 | 1,698 | 89,200 | 1,698 |
| 2025-02-26 | 1,698 | 1,699 | 1,697 | 1,698 | 118,500 | 1,698 |
| 2025-02-25 | 1,697 | 1,699 | 1,697 | 1,697 | 83,800 | 1,697 |
| 2025-02-21 | 1,698 | 1,700 | 1,696 | 1,697 | 61,500 | 1,697 |
| 2025-02-20 | 1,697 | 1,700 | 1,696 | 1,698 | 540,100 | 1,698 |
| 2025-02-19 | 1,697 | 1,698 | 1,696 | 1,697 | 93,400 | 1,697 |
| 2025-02-18 | 1,696 | 1,698 | 1,696 | 1,696 | 110,000 | 1,696 |
| 2025-02-17 | 1,696 | 1,698 | 1,696 | 1,696 | 110,600 | 1,696 |
| 2025-02-14 | 1,698 | 1,700 | 1,696 | 1,696 | 226,000 | 1,696 |
| 2025-02-13 | 1,699 | 1,700 | 1,697 | 1,697 | 109,400 | 1,697 |
| 2025-02-12 | 1,702 | 1,704 | 1,698 | 1,698 | 267,500 | 1,698 |
| 2025-02-10 | 1,700 | 1,709 | 1,700 | 1,705 | 206,100 | 1,705 |
| 2025-02-07 | 1,700 | 1,702 | 1,698 | 1,699 | 471,000 | 1,699 |
| 2025-02-06 | 1,704 | 1,705 | 1,701 | 1,701 | 227,000 | 1,701 |
| 2025-02-05 | 1,701 | 1,705 | 1,700 | 1,701 | 157,000 | 1,701 |
| 2025-02-04 | 1,712 | 1,715 | 1,702 | 1,703 | 806,700 | 1,703 |
| 2025-02-03 | 1,710 | 1,718 | 1,709 | 1,712 | 960,400 | 1,712 |
| 2025-01-31 | 1,710 | 1,711 | 1,706 | 1,706 | 773,600 | 1,706 |
| 2025-01-30 | 1,705 | 1,724 | 1,701 | 1,706 | 2,346,200 | 1,706 |
| 2025-01-29 | 1,614 | 1,614 | 1,614 | 1,614 | 18,800 | 1,614 |
| 2025-01-28 | 1,309 | 1,321 | 1,308 | 1,314 | 43,700 | 1,314 |
| 2025-01-27 | 1,304 | 1,315 | 1,288 | 1,309 | 153,700 | 1,309 |
| 2025-01-24 | 1,270 | 1,309 | 1,264 | 1,291 | 160,300 | 1,291 |
| 2025-01-23 | 1,265 | 1,267 | 1,248 | 1,260 | 60,800 | 1,260 |
| 2025-01-22 | 1,267 | 1,272 | 1,257 | 1,263 | 43,800 | 1,263 |
| 2025-01-21 | 1,260 | 1,271 | 1,254 | 1,263 | 43,500 | 1,263 |
| 2025-01-20 | 1,268 | 1,272 | 1,255 | 1,267 | 47,800 | 1,267 |
| 2025-01-17 | 1,249 | 1,256 | 1,225 | 1,255 | 83,700 | 1,255 |
| 2025-01-16 | 1,266 | 1,270 | 1,227 | 1,242 | 177,900 | 1,242 |
| 2025-01-15 | 1,254 | 1,263 | 1,240 | 1,263 | 76,900 | 1,263 |
| 2025-01-14 | 1,275 | 1,278 | 1,245 | 1,249 | 110,500 | 1,249 |
| 2025-01-10 | 1,260 | 1,278 | 1,258 | 1,269 | 38,500 | 1,269 |
| 2025-01-09 | 1,261 | 1,280 | 1,258 | 1,268 | 78,600 | 1,268 |
| 2025-01-08 | 1,286 | 1,293 | 1,245 | 1,261 | 101,800 | 1,261 |
| 2025-01-07 | 1,269 | 1,287 | 1,247 | 1,287 | 65,900 | 1,287 |
| 2025-01-06 | 1,288 | 1,295 | 1,263 | 1,267 | 52,700 | 1,267 |
分割・併合履歴 ： [2018-07-27]1株→2株 [2016-10-27]1株→2株