1. HOME >
  2. 株価時系列 >
  3. 3458 >
  4. 2021年

3458 (株)シーアールイー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6711,6871,6551,666144,7001,666
2021-12-291,6351,6751,6351,67568,6001,675
2021-12-281,6491,6641,6171,629107,5001,629
2021-12-271,6291,6751,6291,64692,2001,646
2021-12-241,6401,6541,6121,625102,1001,625
2021-12-231,6721,6811,6371,64855,2001,648
2021-12-221,6611,6791,6441,65496,6001,654
2021-12-211,6651,6961,6231,65499,4001,654
2021-12-201,7231,7431,6201,630197,5001,630
2021-12-171,7471,7601,7191,72876,4001,728
2021-12-161,7481,7641,7171,745106,0001,745
2021-12-151,6671,7441,6651,723137,0001,723
2021-12-141,6911,7011,5891,665298,8001,665
2021-12-131,7301,7301,6551,675164,3001,675
2021-12-101,7411,7451,6861,690130,1001,690
2021-12-091,7501,7661,7281,74654,6001,746
2021-12-081,7551,7621,7281,74769,8001,747
2021-12-071,7391,7481,7191,74196,0001,741
2021-12-061,7401,7461,7101,72374,1001,723
2021-12-031,6901,7391,6901,73985,2001,739
2021-12-021,6731,7151,6731,68686,9001,686
2021-12-011,6861,6961,6501,677132,6001,677
2021-11-301,7441,7681,6731,673143,9001,673
2021-11-291,7791,7951,7051,708169,2001,708
2021-11-261,8301,8301,7701,791111,7001,791
2021-11-251,7861,8231,7811,811113,3001,811
2021-11-241,7611,7861,7571,77561,8001,775
2021-11-221,7691,7801,7491,77275,2001,772
2021-11-191,7761,8001,7531,756145,3001,756
2021-11-181,7401,7801,7401,77093,2001,770
2021-11-171,7531,7611,7201,73383,9001,733
2021-11-161,7581,7731,7371,75899,4001,758
2021-11-151,7321,7471,7101,74299,7001,742
2021-11-121,7341,7561,7081,72496,9001,724
2021-11-111,7491,7521,7001,710179,6001,710
2021-11-101,7411,7451,7291,73952,6001,739
2021-11-091,7901,7901,7311,734110,2001,734
2021-11-081,7651,8041,7651,79170,5001,791
2021-11-051,7681,7781,7641,77052,7001,770
2021-11-041,8101,8101,7641,76793,0001,767
2021-11-021,8181,8401,7901,800148,5001,800
2021-11-011,7901,8331,7691,828208,7001,828
2021-10-291,7811,7951,7601,78277,6001,782
2021-10-281,8181,8301,7711,800210,5001,800
2021-10-271,8201,8241,7751,807614,8001,807
2021-10-261,8801,8801,8251,827201,5001,827
2021-10-251,9101,9231,8751,875121,3001,875
2021-10-221,8741,9431,8601,917203,8001,917
2021-10-211,8491,9001,8391,855163,1001,855
2021-10-201,8371,8631,8081,835215,6001,835
2021-10-191,8831,8921,8291,855155,9001,855
2021-10-181,9211,9331,8701,88248,4001,882
2021-10-151,8981,9161,8651,916112,3001,916
2021-10-141,9221,9351,8941,89849,0001,898
2021-10-131,9541,9541,9031,90485,0001,904
2021-10-122,0002,0361,9111,941161,6001,941
2021-10-112,1072,1542,0902,13445,1002,134
2021-10-082,1462,1952,1422,15529,3002,155
2021-10-072,2352,2422,1252,12583,4002,125
2021-10-062,2622,2902,2002,22972,5002,229
2021-10-052,3562,3602,2002,218142,2002,218
2021-10-042,4302,4302,3802,39547,6002,395
2021-10-012,4102,4502,3812,41963,1002,419
2021-09-302,4202,4782,3822,41747,3002,417
2021-09-292,4202,4602,3942,41664,6002,416
2021-09-282,4642,4742,3902,42065,2002,420
2021-09-272,5002,5332,3962,414114,5002,414
2021-09-242,4292,5022,3852,478252,1002,478
2021-09-222,3662,4002,3332,37949,2002,379
2021-09-212,3172,4262,3152,41270,0002,412
2021-09-172,3802,4572,3802,412135,9002,412
2021-09-162,4202,4242,2932,375138,1002,375
2021-09-152,4202,4982,3812,414158,8002,414
2021-09-142,5432,5592,3902,420278,5002,420
2021-09-132,5382,7292,4652,556505,4002,556
2021-09-102,4752,5342,3012,450737,4002,450
2021-09-091,9802,0801,9782,075156,6002,075
2021-09-081,9381,9901,9381,98860,1001,988
2021-09-071,9241,9691,9141,94682,4001,946
2021-09-061,9901,9911,8911,928131,9001,928
2021-09-031,7221,8481,7221,830268,6001,830
2021-09-021,6951,6951,6511,66723,4001,667
2021-09-011,6791,6951,6451,68843,6001,688
2021-08-311,6561,6771,6511,66818,9001,668
2021-08-301,6351,6651,6351,66225,0001,662
2021-08-271,6501,6511,6271,63224,3001,632
2021-08-261,6051,6431,6051,64325,9001,643
2021-08-251,6301,6311,6011,60120,6001,601
2021-08-241,5921,6321,5921,63035,0001,630
2021-08-231,6091,6151,5911,59222,9001,592
2021-08-201,6051,6061,5971,60322,3001,603
2021-08-191,5861,6051,5851,59832,9001,598
2021-08-181,5701,5971,5551,59630,5001,596
2021-08-171,5801,5921,5731,57335,6001,573
2021-08-161,5601,5771,5351,57457,4001,574
2021-08-131,5741,5761,5401,55916,7001,559
2021-08-121,5691,5751,5521,55921,5001,559
2021-08-111,5711,5741,5501,56419,0001,564
2021-08-101,5741,5741,5521,55224,4001,552
2021-08-061,5501,5771,5501,57038,0001,570
2021-08-051,5481,5631,5431,55037,5001,550
2021-08-041,5321,5481,5221,54624,8001,546
2021-08-031,5341,5381,5201,53125,6001,531
2021-08-021,5161,5291,5041,52824,1001,528
2021-07-301,5121,5171,4981,51229,4001,512
2021-07-291,5101,5141,4771,512124,5001,512
2021-07-281,5501,5591,5441,55067,3001,550
2021-07-271,5631,5681,5461,55039,3001,550
2021-07-261,5551,5671,5401,56749,8001,567
2021-07-211,5571,5651,5291,53146,3001,531
2021-07-201,5711,5731,5571,55734,1001,557
2021-07-191,6051,6051,5751,57729,3001,577
2021-07-161,5931,6091,5881,60632,1001,606
2021-07-151,6021,6051,5921,59227,2001,592
2021-07-141,5951,6071,5911,60218,6001,602
2021-07-131,6001,6001,5901,59422,4001,594
2021-07-121,5801,5911,5671,58738,5001,587
2021-07-091,5451,5601,5331,55657,0001,556
2021-07-081,6071,6091,5521,55279,3001,552
2021-07-071,5801,6101,5671,60773,4001,607
2021-07-061,6121,6121,5801,58549,2001,585
2021-07-051,6001,6251,5941,60537,9001,605
2021-07-021,6251,6321,5931,59455,7001,594
2021-07-011,6331,6341,6191,63232,8001,632
2021-06-301,6601,6601,6341,63944,2001,639
2021-06-291,6381,6601,6311,64872,3001,648
2021-06-281,6201,6381,6001,63884,5001,638
2021-06-251,5951,6071,5731,60594,7001,605
2021-06-241,5931,5951,5641,57343,7001,573
2021-06-231,6091,6201,5831,59656,8001,596
2021-06-221,5501,6071,5391,60294,9001,602
2021-06-211,5421,5601,5251,53666,5001,536
2021-06-181,5601,5651,5461,54978,3001,549
2021-06-171,5251,5431,5241,54273,3001,542
2021-06-161,5391,5461,4981,51495,0001,514
2021-06-151,5591,5941,5331,53977,1001,539
2021-06-141,6141,6141,5471,559136,4001,559
2021-06-111,5991,6361,5851,636167,9001,636
2021-06-101,5701,5991,5701,58450,5001,584
2021-06-091,5701,5901,5261,57355,4001,573
2021-06-081,5801,5841,5651,58265,5001,582
2021-06-071,5311,5821,5311,582125,4001,582
2021-06-041,5401,5401,5171,528133,0001,528
2021-06-031,4901,5191,4851,51555,4001,515
2021-06-021,4951,5041,4791,48560,7001,485
2021-06-011,5001,5071,4821,49441,6001,494
2021-05-311,4821,4931,4731,49258,4001,492
2021-05-281,4751,4891,4671,47772,6001,477
2021-05-271,4381,4771,4301,47073,7001,470
2021-05-261,4401,4401,4241,43025,8001,430
2021-05-251,4261,4411,4231,43921,1001,439
2021-05-241,4081,4321,4021,42132,7001,421
2021-05-211,3981,4101,3981,40733,3001,407
2021-05-201,3831,4151,3831,39139,5001,391
2021-05-191,3811,3911,3761,38839,6001,388
2021-05-181,3911,3991,3811,39429,2001,394
2021-05-171,4071,4071,3851,39132,8001,391
2021-05-141,3791,4021,3751,39653,6001,396
2021-05-131,3791,3911,3601,36238,1001,362
2021-05-121,4411,4411,3991,40731,4001,407
2021-05-111,4731,4731,4491,45425,7001,454
2021-05-101,4771,4821,4641,47531,6001,475
2021-05-071,4441,4711,4321,45044,4001,450
2021-05-061,4101,4391,4041,42734,4001,427
2021-04-301,3971,4251,3941,40732,7001,407
2021-04-281,4191,4201,3901,39728,5001,397
2021-04-271,4201,4271,4021,40633,3001,406
2021-04-261,3991,4181,3901,41032,3001,410
2021-04-231,3821,4021,3781,38422,8001,384
2021-04-221,3731,3821,3661,38222,4001,382
2021-04-211,3901,3901,3301,34945,2001,349
2021-04-201,4491,4491,3921,39639,4001,396
2021-04-191,4301,4491,4221,44239,9001,442
2021-04-161,4181,4341,4061,42575,7001,425
2021-04-151,4041,4191,3981,41754,1001,417
2021-04-141,3951,4051,3821,40431,8001,404
2021-04-131,4131,4131,3941,39425,3001,394
2021-04-121,4201,4201,3991,39943,9001,399
2021-04-091,3871,4061,3871,39932,2001,399
2021-04-081,3891,4041,3841,39141,3001,391
2021-04-071,3961,4181,3891,39046,5001,390
2021-04-061,3801,4011,3751,40049,4001,400
2021-04-051,3741,3871,3641,37433,4001,374
2021-04-021,3451,3661,3451,36322,4001,363
2021-04-011,3441,3621,3411,34324,9001,343
2021-03-311,3081,3421,3021,33920,0001,339
2021-03-301,3131,3261,2981,31921,1001,319
2021-03-291,3231,3351,2861,30027,9001,300
2021-03-261,3251,3251,3051,32319,3001,323
2021-03-251,2971,3241,2921,31220,9001,312
2021-03-241,3071,3321,2951,30436,2001,304
2021-03-231,3791,3791,3181,32538,3001,325
2021-03-221,3701,3861,3631,36755,3001,367
2021-03-191,3391,3901,3331,39086,6001,390
2021-03-181,3111,3431,3111,34369,8001,343
2021-03-171,3031,3551,2961,32099,4001,320
2021-03-161,2951,3001,2431,282120,7001,282
2021-03-151,2191,2681,2161,26576,4001,265
2021-03-121,2081,2161,1921,20278,8001,202
2021-03-111,2331,2331,2061,20829,6001,208
2021-03-101,2301,2341,2011,21837,6001,218
2021-03-091,1891,2261,1871,22074,0001,220
2021-03-081,2051,2071,1721,17937,9001,179
2021-03-051,2011,2011,1551,19093,9001,190
2021-03-041,2111,2141,2011,20826,8001,208
2021-03-031,2271,2341,2211,22311,3001,223
2021-03-021,2461,2461,2181,23629,4001,236
2021-03-011,2351,2501,2351,24515,5001,245
2021-02-261,2401,2421,2271,23521,4001,235
2021-02-251,2371,2491,2331,24115,4001,241
2021-02-241,2311,2491,2301,23820,8001,238
2021-02-221,2251,2451,2251,23618,4001,236
2021-02-191,2011,2311,2011,22429,0001,224
2021-02-181,2221,2261,2041,20527,2001,205
2021-02-171,2351,2351,2221,22421,2001,224
2021-02-161,2411,2431,2311,23126,1001,231
2021-02-151,2761,2761,2331,24153,3001,241
2021-02-121,2521,2711,2461,27121,3001,271
2021-02-101,2541,2631,2501,25918,0001,259
2021-02-091,2591,2601,2421,24929,5001,249
2021-02-081,2711,2791,2541,25931,4001,259
2021-02-051,2971,2971,2661,26740,0001,267
2021-02-041,2841,2861,2611,28222,4001,282
2021-02-031,2821,2871,2721,27531,5001,275
2021-02-021,2751,2821,2671,27817,6001,278
2021-02-011,2911,2911,2451,26643,0001,266
2021-01-291,3001,3071,2821,29248,1001,292
2021-01-281,2911,3031,2771,285174,2001,285
2021-01-271,3251,3361,3071,30991,5001,309
2021-01-261,3301,3341,3221,32537,0001,325
2021-01-251,3061,3251,3061,32040,0001,320
2021-01-221,3201,3351,3021,30567,9001,305
2021-01-211,2931,3211,2931,31063,2001,310
2021-01-201,3031,3501,2851,30066,6001,300
2021-01-191,3081,3111,2931,29566,9001,295
2021-01-181,2931,3071,2871,30173,1001,301
2021-01-151,3291,3341,2931,29384,9001,293
2021-01-141,3291,3411,3251,33089,0001,330
2021-01-131,2961,3301,2961,324100,9001,324
2021-01-121,3001,3141,2861,30475,4001,304
2021-01-081,2741,2961,2671,29669,9001,296
2021-01-071,2731,2841,2731,28058,0001,280
2021-01-061,2581,2801,2581,27662,0001,276
2021-01-051,2441,2591,2431,25849,8001,258
2021-01-041,2421,2591,2381,24758,2001,247

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