3698 (株)CRI・ミドルウェア 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 |
---|---|---|---|---|---|---|
2024-11-13 | 712 | 712 | 706 | 707 | 800 | 707 |
2024-11-12 | 707 | 714 | 703 | 706 | 12,300 | 706 |
2024-11-11 | 729 | 732 | 720 | 720 | 6,600 | 720 |
2024-11-08 | 722 | 732 | 720 | 729 | 18,500 | 729 |
2024-11-07 | 697 | 712 | 697 | 712 | 17,800 | 712 |
2024-11-06 | 692 | 696 | 692 | 693 | 1,000 | 693 |
2024-11-05 | 693 | 694 | 686 | 692 | 2,600 | 692 |
2024-11-01 | 694 | 698 | 690 | 692 | 2,300 | 692 |
2024-10-31 | 696 | 696 | 686 | 692 | 3,800 | 692 |
2024-10-30 | 697 | 700 | 697 | 700 | 3,100 | 700 |
2024-10-29 | 691 | 701 | 691 | 695 | 1,500 | 695 |
2024-10-28 | 698 | 700 | 696 | 700 | 3,700 | 700 |
2024-10-25 | 691 | 692 | 680 | 688 | 3,000 | 688 |
2024-10-24 | 702 | 712 | 668 | 691 | 23,600 | 691 |
2024-10-23 | 702 | 705 | 700 | 702 | 2,800 | 702 |
2024-10-22 | 705 | 708 | 700 | 708 | 5,300 | 708 |
2024-10-21 | 706 | 708 | 705 | 705 | 2,100 | 705 |
2024-10-18 | 710 | 713 | 706 | 706 | 2,400 | 706 |
2024-10-17 | 712 | 712 | 706 | 708 | 3,300 | 708 |
2024-10-16 | 710 | 712 | 709 | 712 | 2,100 | 712 |
2024-10-15 | 717 | 717 | 710 | 713 | 4,100 | 713 |
2024-10-11 | 714 | 720 | 714 | 717 | 2,600 | 717 |
2024-10-10 | 720 | 720 | 711 | 715 | 4,600 | 715 |
2024-10-09 | 718 | 729 | 717 | 717 | 1,800 | 717 |
2024-10-08 | 715 | 729 | 713 | 715 | 26,700 | 715 |
2024-10-07 | 724 | 729 | 719 | 720 | 5,200 | 720 |
2024-10-04 | 724 | 730 | 719 | 724 | 3,400 | 724 |
2024-10-03 | 737 | 739 | 715 | 725 | 9,300 | 725 |
2024-10-02 | 740 | 740 | 732 | 737 | 2,400 | 737 |
2024-10-01 | 743 | 751 | 741 | 751 | 1,800 | 751 |
2024-09-30 | 724 | 744 | 724 | 743 | 1,600 | 743 |
2024-09-27 | 735 | 754 | 735 | 754 | 2,600 | 754 |
2024-09-26 | 750 | 759 | 745 | 750 | 9,200 | 750 |
2024-09-25 | 738 | 745 | 733 | 744 | 3,000 | 744 |
2024-09-24 | 749 | 749 | 732 | 738 | 5,600 | 738 |
2024-09-20 | 755 | 755 | 743 | 743 | 3,900 | 743 |
2024-09-19 | 742 | 752 | 738 | 752 | 3,000 | 752 |
2024-09-18 | 725 | 747 | 720 | 740 | 37,500 | 740 |
2024-09-17 | 738 | 740 | 700 | 720 | 4,300 | 720 |
2024-09-13 | 736 | 749 | 736 | 738 | 3,300 | 738 |
2024-09-12 | 724 | 736 | 724 | 734 | 1,300 | 734 |
2024-09-11 | 722 | 735 | 717 | 721 | 4,200 | 721 |
2024-09-10 | 724 | 734 | 724 | 734 | 2,500 | 734 |
2024-09-09 | 710 | 727 | 710 | 727 | 3,200 | 727 |
2024-09-06 | 745 | 745 | 731 | 731 | 5,100 | 731 |
2024-09-05 | 733 | 750 | 733 | 737 | 4,700 | 737 |
2024-09-04 | 752 | 763 | 740 | 748 | 8,700 | 748 |
2024-09-03 | 749 | 775 | 749 | 766 | 8,400 | 766 |
2024-09-02 | 770 | 773 | 752 | 761 | 5,200 | 761 |
2024-08-30 | 745 | 766 | 745 | 766 | 3,200 | 766 |
2024-08-29 | 736 | 742 | 722 | 742 | 3,400 | 742 |
2024-08-28 | 751 | 751 | 735 | 738 | 8,900 | 738 |
2024-08-27 | 766 | 766 | 750 | 754 | 6,200 | 754 |
2024-08-26 | 765 | 769 | 750 | 759 | 7,200 | 759 |
2024-08-23 | 737 | 750 | 737 | 750 | 6,100 | 750 |
2024-08-22 | 730 | 741 | 724 | 734 | 8,100 | 734 |
2024-08-21 | 726 | 733 | 725 | 733 | 1,100 | 733 |
2024-08-20 | 725 | 732 | 720 | 732 | 5,200 | 732 |
2024-08-19 | 720 | 728 | 719 | 721 | 3,600 | 721 |
2024-08-16 | 722 | 730 | 719 | 719 | 7,400 | 719 |
2024-08-15 | 711 | 723 | 706 | 722 | 4,300 | 722 |
2024-08-14 | 692 | 720 | 692 | 718 | 5,600 | 718 |
2024-08-13 | 686 | 696 | 685 | 695 | 5,700 | 695 |
2024-08-09 | 716 | 716 | 658 | 686 | 38,700 | 686 |
2024-08-08 | 679 | 715 | 679 | 701 | 9,600 | 701 |
2024-08-07 | 659 | 697 | 659 | 685 | 43,200 | 685 |
2024-08-06 | 740 | 740 | 688 | 689 | 22,400 | 689 |
2024-08-05 | 752 | 752 | 646 | 656 | 37,000 | 656 |
2024-08-02 | 790 | 790 | 767 | 774 | 20,800 | 774 |
2024-08-01 | 823 | 824 | 805 | 805 | 5,000 | 805 |
2024-07-31 | 819 | 829 | 808 | 820 | 6,000 | 820 |
2024-07-30 | 828 | 833 | 821 | 827 | 3,900 | 827 |
2024-07-29 | 822 | 836 | 822 | 829 | 3,600 | 829 |
2024-07-26 | 823 | 823 | 803 | 823 | 19,100 | 823 |
2024-07-25 | 824 | 826 | 811 | 818 | 17,000 | 818 |
2024-07-24 | 835 | 855 | 830 | 846 | 8,100 | 846 |
2024-07-23 | 830 | 838 | 825 | 838 | 6,300 | 838 |
2024-07-22 | 849 | 849 | 829 | 838 | 7,700 | 838 |
2024-07-19 | 862 | 862 | 849 | 856 | 11,800 | 856 |
2024-07-18 | 884 | 886 | 849 | 871 | 23,800 | 871 |
2024-07-17 | 850 | 882 | 850 | 874 | 26,600 | 874 |
2024-07-16 | 848 | 851 | 845 | 849 | 4,800 | 849 |
2024-07-12 | 842 | 850 | 842 | 848 | 2,400 | 848 |
2024-07-11 | 849 | 860 | 820 | 846 | 16,100 | 846 |
2024-07-10 | 859 | 859 | 841 | 853 | 4,600 | 853 |
2024-07-09 | 857 | 860 | 852 | 854 | 9,100 | 854 |
2024-07-08 | 848 | 857 | 848 | 853 | 6,600 | 853 |
2024-07-05 | 843 | 846 | 832 | 842 | 5,300 | 842 |
2024-07-04 | 837 | 843 | 830 | 843 | 5,400 | 843 |
2024-07-03 | 834 | 844 | 834 | 840 | 4,600 | 840 |
2024-07-02 | 820 | 834 | 820 | 830 | 3,900 | 830 |
2024-07-01 | 829 | 834 | 820 | 821 | 7,900 | 821 |
2024-06-28 | 857 | 857 | 838 | 842 | 5,600 | 842 |
2024-06-27 | 855 | 859 | 846 | 857 | 7,100 | 857 |
2024-06-26 | 850 | 860 | 848 | 852 | 7,700 | 852 |
2024-06-25 | 846 | 867 | 842 | 855 | 16,800 | 855 |
2024-06-24 | 831 | 846 | 831 | 846 | 3,800 | 846 |
2024-06-21 | 835 | 835 | 825 | 833 | 2,100 | 833 |
2024-06-20 | 826 | 835 | 826 | 835 | 600 | 835 |
2024-06-19 | 836 | 839 | 831 | 833 | 4,900 | 833 |
2024-06-18 | 839 | 839 | 832 | 836 | 2,900 | 836 |
2024-06-17 | 840 | 842 | 835 | 840 | 8,600 | 840 |
2024-06-14 | 829 | 840 | 829 | 840 | 5,600 | 840 |
2024-06-13 | 815 | 830 | 815 | 830 | 10,100 | 830 |
2024-06-12 | 821 | 822 | 807 | 809 | 5,700 | 809 |
2024-06-11 | 825 | 827 | 810 | 815 | 5,100 | 815 |
2024-06-10 | 800 | 825 | 798 | 825 | 29,500 | 825 |
2024-06-07 | 792 | 798 | 792 | 798 | 900 | 798 |
2024-06-06 | 799 | 800 | 795 | 795 | 4,300 | 795 |
2024-06-05 | 801 | 801 | 792 | 792 | 7,600 | 792 |
2024-06-04 | 791 | 798 | 790 | 798 | 4,100 | 798 |
2024-06-03 | 801 | 801 | 798 | 800 | 25,600 | 800 |
2024-05-31 | 788 | 797 | 779 | 795 | 5,800 | 795 |
2024-05-30 | 790 | 790 | 786 | 788 | 4,600 | 788 |
2024-05-29 | 795 | 795 | 792 | 794 | 2,400 | 794 |
2024-05-28 | 800 | 801 | 795 | 795 | 900 | 795 |
2024-05-27 | 808 | 808 | 794 | 801 | 7,400 | 801 |
2024-05-24 | 791 | 797 | 785 | 797 | 7,600 | 797 |
2024-05-23 | 796 | 800 | 791 | 793 | 2,800 | 793 |
2024-05-22 | 797 | 802 | 788 | 796 | 5,000 | 796 |
2024-05-21 | 800 | 800 | 792 | 797 | 2,700 | 797 |
2024-05-20 | 795 | 798 | 792 | 794 | 3,700 | 794 |
2024-05-17 | 797 | 799 | 788 | 788 | 4,600 | 788 |
2024-05-16 | 793 | 793 | 785 | 790 | 3,200 | 790 |
2024-05-15 | 806 | 806 | 786 | 793 | 6,300 | 793 |
2024-05-14 | 796 | 808 | 795 | 800 | 9,900 | 800 |
2024-05-13 | 796 | 810 | 796 | 805 | 9,800 | 805 |
2024-05-10 | 803 | 803 | 795 | 799 | 7,500 | 799 |
2024-05-09 | 809 | 809 | 797 | 798 | 8,800 | 798 |
2024-05-08 | 793 | 818 | 793 | 809 | 11,600 | 809 |
2024-05-07 | 794 | 796 | 788 | 788 | 4,100 | 788 |
2024-05-02 | 795 | 795 | 781 | 785 | 15,000 | 785 |
2024-05-01 | 786 | 799 | 786 | 797 | 3,000 | 797 |
2024-04-30 | 792 | 800 | 772 | 790 | 15,300 | 790 |
2024-04-26 | 797 | 799 | 783 | 796 | 9,200 | 796 |
2024-04-25 | 791 | 791 | 781 | 789 | 3,800 | 789 |
2024-04-24 | 789 | 794 | 787 | 792 | 2,800 | 792 |
2024-04-23 | 780 | 799 | 770 | 788 | 9,400 | 788 |
2024-04-22 | 777 | 789 | 777 | 782 | 8,900 | 782 |
2024-04-19 | 784 | 796 | 775 | 778 | 15,900 | 778 |
2024-04-18 | 788 | 799 | 784 | 799 | 3,900 | 799 |
2024-04-17 | 805 | 805 | 780 | 790 | 16,000 | 790 |
2024-04-16 | 817 | 817 | 803 | 803 | 4,300 | 803 |
2024-04-15 | 820 | 820 | 811 | 811 | 900 | 811 |
2024-04-12 | 818 | 825 | 815 | 818 | 4,400 | 818 |
2024-04-11 | 810 | 816 | 805 | 811 | 3,900 | 811 |
2024-04-10 | 806 | 811 | 803 | 809 | 1,300 | 809 |
2024-04-09 | 810 | 810 | 800 | 807 | 3,900 | 807 |
2024-04-08 | 805 | 809 | 805 | 808 | 2,600 | 808 |
2024-04-05 | 810 | 812 | 795 | 804 | 13,900 | 804 |
2024-04-04 | 801 | 805 | 801 | 804 | 4,000 | 804 |
2024-04-03 | 803 | 806 | 801 | 806 | 4,100 | 806 |
2024-04-02 | 820 | 820 | 803 | 805 | 8,000 | 805 |
2024-04-01 | 827 | 827 | 815 | 818 | 2,000 | 818 |
2024-03-29 | 822 | 840 | 820 | 827 | 5,000 | 827 |
2024-03-28 | 818 | 836 | 816 | 823 | 4,100 | 823 |
2024-03-27 | 829 | 843 | 820 | 829 | 10,000 | 829 |
2024-03-26 | 840 | 840 | 825 | 829 | 7,400 | 829 |
2024-03-25 | 840 | 842 | 831 | 840 | 28,600 | 840 |
2024-03-22 | 850 | 850 | 830 | 842 | 12,400 | 842 |
2024-03-21 | 810 | 847 | 808 | 842 | 23,400 | 842 |
2024-03-19 | 808 | 808 | 801 | 808 | 3,200 | 808 |
2024-03-18 | 800 | 808 | 800 | 808 | 10,700 | 808 |
2024-03-15 | 807 | 817 | 801 | 801 | 7,100 | 801 |
2024-03-14 | 803 | 813 | 802 | 813 | 4,500 | 813 |
2024-03-13 | 818 | 818 | 802 | 807 | 7,100 | 807 |
2024-03-12 | 801 | 815 | 800 | 810 | 13,300 | 810 |
2024-03-11 | 807 | 810 | 788 | 801 | 23,300 | 801 |
2024-03-08 | 807 | 817 | 807 | 812 | 6,800 | 812 |
2024-03-07 | 822 | 830 | 811 | 811 | 9,600 | 811 |
2024-03-06 | 812 | 830 | 808 | 827 | 13,800 | 827 |
2024-03-05 | 825 | 825 | 810 | 815 | 12,700 | 815 |
2024-03-04 | 835 | 838 | 823 | 825 | 13,100 | 825 |
2024-03-01 | 843 | 843 | 830 | 830 | 7,400 | 830 |
2024-02-29 | 853 | 853 | 837 | 843 | 6,500 | 843 |
2024-02-28 | 840 | 867 | 839 | 860 | 12,400 | 860 |
2024-02-27 | 839 | 840 | 828 | 840 | 7,800 | 840 |
2024-02-26 | 829 | 847 | 822 | 845 | 16,900 | 845 |
2024-02-22 | 828 | 829 | 816 | 825 | 12,200 | 825 |
2024-02-21 | 830 | 836 | 826 | 826 | 3,900 | 826 |
2024-02-20 | 840 | 840 | 828 | 832 | 8,200 | 832 |
2024-02-19 | 828 | 844 | 828 | 836 | 17,000 | 836 |
2024-02-16 | 800 | 838 | 797 | 825 | 32,500 | 825 |
2024-02-15 | 827 | 827 | 805 | 809 | 20,100 | 809 |
2024-02-14 | 825 | 834 | 821 | 827 | 10,900 | 827 |
2024-02-13 | 860 | 862 | 816 | 826 | 46,000 | 826 |
2024-02-09 | 885 | 892 | 860 | 865 | 41,700 | 865 |
2024-02-08 | 911 | 913 | 899 | 907 | 25,300 | 907 |
2024-02-07 | 915 | 915 | 904 | 911 | 8,000 | 911 |
2024-02-06 | 912 | 912 | 898 | 908 | 6,100 | 908 |
2024-02-05 | 911 | 914 | 900 | 910 | 7,200 | 910 |
2024-02-02 | 915 | 915 | 901 | 910 | 6,400 | 910 |
2024-02-01 | 914 | 914 | 896 | 910 | 6,000 | 910 |
2024-01-31 | 908 | 908 | 901 | 903 | 3,700 | 903 |
2024-01-30 | 893 | 908 | 893 | 908 | 7,000 | 908 |
2024-01-29 | 899 | 901 | 891 | 892 | 6,000 | 892 |
2024-01-26 | 912 | 912 | 895 | 899 | 6,400 | 899 |
2024-01-25 | 897 | 911 | 895 | 911 | 6,700 | 911 |
2024-01-24 | 896 | 903 | 896 | 902 | 4,000 | 902 |
2024-01-23 | 910 | 912 | 897 | 903 | 10,700 | 903 |
2024-01-22 | 909 | 927 | 908 | 910 | 16,200 | 910 |
2024-01-19 | 890 | 899 | 889 | 899 | 6,000 | 899 |
2024-01-18 | 877 | 887 | 877 | 880 | 6,800 | 880 |
2024-01-17 | 894 | 895 | 877 | 883 | 16,900 | 883 |
2024-01-16 | 900 | 903 | 894 | 897 | 9,000 | 897 |
2024-01-15 | 895 | 900 | 890 | 900 | 2,200 | 900 |
2024-01-12 | 904 | 905 | 890 | 895 | 11,300 | 895 |
2024-01-11 | 908 | 911 | 904 | 909 | 5,100 | 909 |
2024-01-10 | 911 | 912 | 905 | 912 | 4,100 | 912 |
2024-01-09 | 907 | 921 | 903 | 910 | 32,200 | 910 |
2024-01-05 | 923 | 923 | 901 | 908 | 6,500 | 908 |
2024-01-04 | 910 | 926 | 890 | 917 | 10,900 | 917 |
分割・併合履歴 : [2015-03-27]1株→3株