1. HOME >
  2. 株価時系列 >
  3. 3458 >
  4. 2020年

3458 (株)シーアールイー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2301,2521,2201,24243,3001,242
2020-12-291,2191,2341,2121,23333,0001,233
2020-12-281,2421,2421,2031,21072,6001,210
2020-12-251,2421,2421,2181,23541,8001,235
2020-12-241,2401,2431,2251,23634,3001,236
2020-12-231,2481,2481,2211,22848,6001,228
2020-12-221,2231,2571,2231,25066,4001,250
2020-12-211,2481,2641,2201,22240,0001,222
2020-12-181,2801,2801,2431,24780,7001,247
2020-12-171,2991,2991,2721,27241,4001,272
2020-12-161,2951,3041,2781,29278,0001,292
2020-12-151,2901,3091,2881,28856,5001,288
2020-12-141,3231,3231,2801,297126,2001,297
2020-12-111,3071,3481,3031,34861,9001,348
2020-12-101,3211,3211,2931,30645,3001,306
2020-12-091,3201,3341,3121,32120,6001,321
2020-12-081,3061,3321,3061,31618,6001,316
2020-12-071,3661,3661,3141,32138,5001,321
2020-12-041,3481,3561,3241,33635,8001,336
2020-12-031,3341,3611,3341,36134,5001,361
2020-12-021,3501,3711,3291,34547,4001,345
2020-12-011,3151,3411,3151,32749,0001,327
2020-11-301,3361,3441,3151,31554,1001,315
2020-11-271,3251,3591,3251,33556,4001,335
2020-11-261,3401,3591,3221,32541,1001,325
2020-11-251,3831,3971,3341,33452,6001,334
2020-11-241,4181,4181,3711,37146,8001,371
2020-11-201,3451,3831,3361,38048,0001,380
2020-11-191,3611,3611,3431,34517,9001,345
2020-11-181,3811,3971,3511,36141,9001,361
2020-11-171,4101,4311,3741,38761,2001,387
2020-11-161,3801,4171,3741,40972,8001,409
2020-11-131,3681,3831,3541,38138,4001,381
2020-11-121,3541,3801,3431,36846,6001,368
2020-11-111,3581,3611,3211,33941,4001,339
2020-11-101,4231,4251,3501,35868,4001,358
2020-11-091,4281,4571,4151,421188,7001,421
2020-11-061,4151,4361,3901,41575,2001,415
2020-11-051,3951,4191,3671,41243,0001,412
2020-11-041,3651,3801,3441,37029,1001,370
2020-11-021,3381,3621,3341,35027,2001,350
2020-10-301,3281,3571,3171,33844,4001,338
2020-10-291,2851,3251,2791,32531,5001,325
2020-10-281,3011,3081,2721,28923,3001,289
2020-10-271,2801,3131,2761,30018,9001,300
2020-10-261,2911,3081,2821,30027,6001,300
2020-10-231,3001,3051,2781,30031,5001,300
2020-10-221,3461,3521,2881,29329,2001,293
2020-10-211,3371,3661,3241,34624,1001,346
2020-10-201,3261,3401,3141,33126,1001,331
2020-10-191,3151,3381,3111,33524,3001,335
2020-10-161,3351,3351,2951,30336,6001,303
2020-10-151,3371,3511,3281,33519,6001,335
2020-10-141,3561,3621,3261,33720,3001,337
2020-10-131,3541,3641,3301,36426,0001,364
2020-10-121,3841,3871,3531,35823,6001,358
2020-10-091,3961,3961,3671,38420,0001,384
2020-10-081,3881,3921,3681,39124,8001,391
2020-10-071,3781,4101,3611,39126,7001,391
2020-10-061,3711,3921,3551,37833,6001,378
2020-10-051,3521,3751,3501,36929,0001,369
2020-10-021,4071,4071,3201,32275,2001,322
2020-09-301,4111,4111,3881,38930,4001,389
2020-09-291,4261,4261,3871,41236,8001,412
2020-09-281,4401,4401,4071,42642,2001,426
2020-09-251,4251,4521,4071,42535,8001,425
2020-09-241,4511,4531,4021,42565,2001,425
2020-09-231,5141,5141,4551,45956,7001,459
2020-09-181,4871,5111,4731,48242,9001,482
2020-09-171,5201,5341,4681,48799,6001,487
2020-09-161,4971,5351,4861,520129,6001,520
2020-09-151,4511,5041,4181,49294,4001,492
2020-09-141,5491,5491,4421,465245,0001,465
2020-09-111,4201,4471,3811,44081,3001,440
2020-09-101,4141,4371,3891,40337,6001,403
2020-09-091,3981,4171,3871,41426,0001,414
2020-09-081,4301,4301,3951,41223,4001,412
2020-09-071,4051,4611,4051,43665,4001,436
2020-09-041,3931,4221,3861,39339,0001,393
2020-09-031,4051,4321,3871,42370,0001,423
2020-09-021,4151,4341,3741,37544,3001,375
2020-09-011,4301,4341,4121,42728,5001,427
2020-08-311,4011,4481,4011,44835,1001,448
2020-08-281,4301,4331,3891,40949,0001,409
2020-08-271,4391,4391,3921,43531,9001,435
2020-08-261,3841,4391,3831,42860,0001,428
2020-08-251,3851,3961,3721,38029,0001,380
2020-08-241,3821,3881,3551,37629,4001,376
2020-08-211,3101,3831,3081,37841,6001,378
2020-08-201,3371,3481,3081,31141,4001,311
2020-08-191,3591,3751,3291,33754,5001,337
2020-08-181,3741,3981,3621,37035,3001,370
2020-08-171,3601,3801,3501,37722,5001,377
2020-08-141,3691,3841,3501,36541,3001,365
2020-08-131,3751,3831,3351,36156,6001,361
2020-08-121,3841,3961,3601,38187,5001,381
2020-08-111,4051,4061,3501,38478,2001,384
2020-08-071,3951,4121,3931,40541,1001,405
2020-08-061,4011,4121,3851,39272,4001,392
2020-08-051,3861,4151,3561,41580,1001,415
2020-08-041,3851,4221,3551,386174,4001,386
2020-08-031,4351,4501,4301,44538,4001,445
2020-07-311,4701,4701,4301,43047,6001,430
2020-07-301,4801,4821,4271,447136,2001,447
2020-07-291,5321,5391,5251,525160,6001,525
2020-07-281,5651,5721,5251,527128,6001,527
2020-07-271,5901,6051,5801,58824,7001,588
2020-07-221,6281,6301,5851,59115,8001,591
2020-07-211,6151,6411,5961,62532,9001,625
2020-07-201,5901,6181,5851,59021,9001,590
2020-07-171,5751,6021,5551,59229,5001,592
2020-07-161,6211,6431,5911,59643,6001,596
2020-07-151,6161,6311,6161,62927,3001,629
2020-07-141,6051,6271,5931,60035,8001,600
2020-07-131,5711,5981,5581,59025,2001,590
2020-07-101,5891,5961,5461,54619,5001,546
2020-07-091,5801,6051,5801,58031,0001,580
2020-07-081,5971,6051,5801,58092,9001,580
2020-07-071,6001,6221,5901,60045,4001,600
2020-07-061,6001,6481,5871,62240,2001,622
2020-07-031,5851,5901,5591,56715,0001,567
2020-07-021,5971,6411,5031,57230,0001,572
2020-07-011,5991,6401,5391,58361,4001,583
2020-06-301,7701,9001,5311,537307,8001,537
2020-06-291,4261,5001,4191,50020,6001,500
2020-06-261,3691,4251,3691,42115,2001,421
2020-06-251,3701,3851,3691,3698,0001,369
2020-06-241,3441,3741,3441,3706,6001,370
2020-06-231,3501,3531,3391,3436,7001,343
2020-06-221,3421,3441,3201,3424,5001,342
2020-06-191,2871,3421,2871,3426,9001,342
2020-06-181,2891,2891,2611,2816,5001,281
2020-06-171,2991,2991,2751,2864,8001,286
2020-06-161,2301,2761,2301,2737,9001,273
2020-06-151,2221,2741,2041,22827,8001,228
2020-06-121,2011,3771,2001,34221,4001,342
2020-06-111,3461,3481,2321,23823,5001,238
2020-06-101,3801,3801,3641,3768,1001,376
2020-06-091,3731,4001,3731,38910,0001,389
2020-06-081,3281,3801,3041,38012,3001,380
2020-06-051,2741,2981,2691,29811,1001,298
2020-06-041,2601,2651,2511,2637,4001,263
2020-06-031,2491,2641,2361,26017,6001,260
2020-06-021,2001,2481,2001,24023,2001,240
2020-06-011,1941,1991,1941,1993,9001,199
2020-05-291,1961,1991,1801,1806,7001,180
2020-05-281,1991,1991,1631,19711,2001,197
2020-05-271,1701,1771,1621,1754,1001,175
2020-05-261,1971,1981,1661,1727,9001,172
2020-05-251,1881,1881,1551,1804,4001,180
2020-05-221,1621,1901,1271,14816,3001,148
2020-05-211,1951,1951,1851,1922,1001,192
2020-05-201,1981,2001,1781,1854,8001,185
2020-05-191,1681,1981,1681,1793,1001,179
2020-05-181,1431,1621,1431,1618,3001,161
2020-05-151,1971,1971,1431,14328,0001,143
2020-05-141,2001,2031,1841,1985,8001,198
2020-05-131,1811,2071,1501,2002,8001,200
2020-05-121,2121,2241,1891,19810,5001,198
2020-05-111,1991,2031,1801,1959,6001,195
2020-05-081,1821,1971,1791,1966,4001,196
2020-05-071,1791,1791,1701,1793,5001,179
2020-05-011,1491,1641,1381,1525,5001,152
2020-04-301,1721,1831,1601,1604,9001,160
2020-04-281,1881,1881,1561,15612,1001,156
2020-04-271,1731,1731,1511,1706,3001,170
2020-04-241,1551,1751,1491,1536,2001,153
2020-04-231,1471,1521,1411,1506,3001,150
2020-04-221,1261,1501,1261,1403,6001,140
2020-04-211,1281,1491,1211,1497,1001,149
2020-04-201,1391,1491,1321,1415,5001,141
2020-04-171,1111,1401,0801,13214,2001,132
2020-04-161,1071,1131,0891,1113,8001,111
2020-04-151,0941,1151,0841,10712,5001,107
2020-04-141,0821,0941,0751,0948,9001,094
2020-04-131,0751,0831,0651,0747,2001,074
2020-04-101,0701,0811,0301,0757,8001,075
2020-04-091,0751,0811,0511,07012,0001,070
2020-04-081,0811,0971,0681,07515,7001,075
2020-04-071,0551,0941,0231,0818,6001,081
2020-04-061,0091,0489831,04417,0001,044
2020-04-031,0491,0499921,00815,8001,008
2020-04-021,0331,0569741,03510,2001,035
2020-04-011,0751,0751,0251,0326,2001,032
2020-03-311,0961,0961,0601,0756,2001,075
2020-03-301,0861,0961,0611,09616,4001,096
2020-03-271,0941,1161,0661,11628,9001,116
2020-03-261,0201,0689941,0659,3001,065
2020-03-251,0361,0401,0031,0409,7001,040
2020-03-241,0481,0481,0031,0347,4001,034
2020-03-239701,0509521,04812,8001,048
2020-03-1997999493799019,200990
2020-03-189909909519666,500966
2020-03-1785998085097921,600979
2020-03-1691291285290025,400900
2020-03-1386187877085249,600852
2020-03-1284786280881616,600816
2020-03-1186094786086222,000862
2020-03-1075090775090729,500907
2020-03-0983084975175719,900757
2020-03-0689089685585515,900855
2020-03-059309459109147,000914
2020-03-049019088839008,500900
2020-03-0398998990190114,700901
2020-03-0286393486392919,700929
2020-02-2893493786286224,800862
2020-02-2797897996196210,000962
2020-02-269781,00796797811,400978
2020-02-259821,04098099316,900993
2020-02-211,0751,0831,0531,0538,0001,053
2020-02-201,1191,1221,1031,1053,1001,105
2020-02-191,1211,1231,1131,1158,4001,115
2020-02-181,1401,1401,1201,1216,3001,121
2020-02-171,1701,1701,1411,1455,4001,145
2020-02-141,1731,1731,1461,1656,4001,165
2020-02-131,1611,1781,1501,1787,7001,178
2020-02-121,1441,1561,1421,1555,9001,155
2020-02-101,1511,1621,1441,1515,4001,151
2020-02-071,1661,1701,1371,1517,3001,151
2020-02-061,1851,1881,1601,16714,2001,167
2020-02-051,1631,1901,1631,1877,2001,187
2020-02-041,1361,1701,1361,1708,2001,170
2020-02-031,1401,1811,1361,13719,4001,137
2020-01-311,1751,1781,1451,14718,9001,147
2020-01-301,1801,1831,1741,18083,8001,180
2020-01-291,1951,1951,1741,17542,4001,175
2020-01-281,1801,1911,1781,18645,3001,186
2020-01-271,1811,1851,1801,18013,8001,180
2020-01-241,1801,1851,1761,18031,3001,180
2020-01-231,1821,1841,1781,18162,6001,181
2020-01-221,1741,1871,1721,18343,8001,183
2020-01-211,1801,1891,1801,18029,8001,180
2020-01-201,1801,1831,1791,18032,3001,180
2020-01-171,1851,1851,1791,1828,5001,182
2020-01-161,1921,1921,1791,18012,1001,180
2020-01-151,1981,1981,1871,19213,7001,192
2020-01-141,1891,1951,1841,19235,9001,192
2020-01-101,1801,1921,1781,19210,3001,192
2020-01-091,1801,1881,1791,18022,0001,180
2020-01-081,1651,1701,1571,16919,1001,169
2020-01-071,1591,1671,1561,15811,9001,158
2020-01-061,1691,1741,1571,16022,7001,160

分割・併合履歴 ： [2018-07-27]1株→2株 [2016-10-27]1株→2株