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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
