3698 (株)CRI・ミドルウェア 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 | 908 | 923 | 850 | 900 | 29,200 | 900 |
| 2025-04-03 | 893 | 968 | 882 | 953 | 32,000 | 953 |
| 2025-04-02 | 930 | 945 | 919 | 945 | 9,500 | 945 |
| 2025-04-01 | 976 | 979 | 920 | 930 | 12,100 | 930 |
| 2025-03-31 | 980 | 980 | 938 | 979 | 13,900 | 979 |
| 2025-03-28 | 1,011 | 1,040 | 992 | 992 | 26,100 | 992 |
| 2025-03-27 | 997 | 1,015 | 986 | 1,011 | 19,300 | 1,011 |
| 2025-03-26 | 998 | 1,000 | 986 | 997 | 21,900 | 997 |
| 2025-03-25 | 997 | 998 | 971 | 998 | 18,100 | 998 |
| 2025-03-24 | 957 | 995 | 957 | 994 | 25,700 | 994 |
| 2025-03-21 | 948 | 948 | 940 | 948 | 5,600 | 948 |
| 2025-03-19 | 961 | 965 | 952 | 952 | 9,000 | 952 |
| 2025-03-18 | 930 | 965 | 930 | 965 | 9,200 | 965 |
| 2025-03-17 | 933 | 935 | 928 | 928 | 4,300 | 928 |
| 2025-03-14 | 921 | 937 | 921 | 930 | 3,900 | 930 |
| 2025-03-13 | 929 | 937 | 924 | 934 | 6,500 | 934 |
| 2025-03-12 | 933 | 933 | 920 | 927 | 6,400 | 927 |
| 2025-03-11 | 915 | 933 | 915 | 933 | 6,300 | 933 |
| 2025-03-10 | 930 | 942 | 925 | 938 | 7,400 | 938 |
| 2025-03-07 | 907 | 920 | 899 | 918 | 8,600 | 918 |
| 2025-03-06 | 926 | 937 | 913 | 915 | 5,600 | 915 |
| 2025-03-05 | 908 | 926 | 899 | 926 | 6,200 | 926 |
| 2025-03-04 | 918 | 925 | 902 | 908 | 16,700 | 908 |
| 2025-03-03 | 934 | 948 | 925 | 930 | 11,700 | 930 |
| 2025-02-28 | 916 | 920 | 898 | 919 | 17,700 | 919 |
| 2025-02-27 | 943 | 943 | 908 | 926 | 15,700 | 926 |
| 2025-02-26 | 962 | 962 | 908 | 940 | 23,000 | 940 |
| 2025-02-25 | 911 | 970 | 906 | 963 | 33,900 | 963 |
| 2025-02-21 | 867 | 924 | 867 | 921 | 21,400 | 921 |
| 2025-02-20 | 890 | 891 | 865 | 865 | 8,400 | 865 |
| 2025-02-19 | 894 | 901 | 882 | 885 | 8,200 | 885 |
| 2025-02-18 | 904 | 905 | 891 | 898 | 16,100 | 898 |
| 2025-02-17 | 932 | 932 | 901 | 908 | 14,000 | 908 |
| 2025-02-14 | 950 | 970 | 921 | 921 | 77,800 | 921 |
| 2025-02-13 | 890 | 892 | 856 | 892 | 45,400 | 892 |
| 2025-02-12 | 825 | 867 | 823 | 855 | 33,300 | 855 |
| 2025-02-10 | 809 | 815 | 804 | 815 | 3,200 | 815 |
| 2025-02-07 | 800 | 810 | 800 | 808 | 2,100 | 808 |
| 2025-02-06 | 810 | 810 | 800 | 809 | 8,100 | 809 |
| 2025-02-05 | 796 | 804 | 795 | 800 | 2,200 | 800 |
| 2025-02-04 | 799 | 803 | 792 | 798 | 6,500 | 798 |
| 2025-02-03 | 810 | 810 | 782 | 802 | 12,000 | 802 |
| 2025-01-31 | 810 | 815 | 807 | 810 | 5,900 | 810 |
| 2025-01-30 | 800 | 810 | 800 | 810 | 6,500 | 810 |
| 2025-01-29 | 800 | 805 | 797 | 805 | 2,200 | 805 |
| 2025-01-28 | 792 | 803 | 786 | 800 | 7,400 | 800 |
| 2025-01-27 | 803 | 803 | 793 | 793 | 11,400 | 793 |
| 2025-01-24 | 788 | 797 | 783 | 790 | 4,000 | 790 |
| 2025-01-23 | 783 | 797 | 783 | 784 | 2,800 | 784 |
| 2025-01-22 | 788 | 790 | 776 | 782 | 4,000 | 782 |
| 2025-01-21 | 788 | 789 | 781 | 789 | 2,800 | 789 |
| 2025-01-20 | 767 | 777 | 761 | 777 | 5,400 | 777 |
| 2025-01-17 | 775 | 775 | 766 | 766 | 3,600 | 766 |
| 2025-01-16 | 772 | 779 | 770 | 779 | 3,200 | 779 |
| 2025-01-15 | 775 | 778 | 771 | 774 | 2,200 | 774 |
| 2025-01-14 | 781 | 781 | 770 | 779 | 2,500 | 779 |
| 2025-01-10 | 783 | 787 | 783 | 787 | 3,300 | 787 |
| 2025-01-09 | 789 | 791 | 780 | 791 | 5,600 | 791 |
| 2025-01-08 | 806 | 806 | 789 | 792 | 6,600 | 792 |
| 2025-01-07 | 777 | 815 | 777 | 805 | 14,200 | 805 |
| 2025-01-06 | 767 | 783 | 766 | 776 | 10,400 | 776 |
分割・併合履歴 ： [2015-03-27]1株→3株