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
2024-11-13712712706707800707
2024-11-1270771470370612,300706
2024-11-117297327207206,600720
2024-11-0872273272072918,500729
2024-11-0769771269771217,800712
2024-11-066926966926931,000693
2024-11-056936946866922,600692
2024-11-016946986906922,300692
2024-10-316966966866923,800692
2024-10-306977006977003,100700
2024-10-296917016916951,500695
2024-10-286987006967003,700700
2024-10-256916926806883,000688
2024-10-2470271266869123,600691
2024-10-237027057007022,800702
2024-10-227057087007085,300708
2024-10-217067087057052,100705
2024-10-187107137067062,400706
2024-10-177127127067083,300708
2024-10-167107127097122,100712
2024-10-157177177107134,100713
2024-10-117147207147172,600717
2024-10-107207207117154,600715
2024-10-097187297177171,800717
2024-10-0871572971371526,700715
2024-10-077247297197205,200720
2024-10-047247307197243,400724
2024-10-037377397157259,300725
2024-10-027407407327372,400737
2024-10-017437517417511,800751
2024-09-307247447247431,600743
2024-09-277357547357542,600754
2024-09-267507597457509,200750
2024-09-257387457337443,000744
2024-09-247497497327385,600738
2024-09-207557557437433,900743
2024-09-197427527387523,000752
2024-09-1872574772074037,500740
2024-09-177387407007204,300720
2024-09-137367497367383,300738
2024-09-127247367247341,300734
2024-09-117227357177214,200721
2024-09-107247347247342,500734
2024-09-097107277107273,200727
2024-09-067457457317315,100731
2024-09-057337507337374,700737
2024-09-047527637407488,700748
2024-09-037497757497668,400766
2024-09-027707737527615,200761
2024-08-307457667457663,200766
2024-08-297367427227423,400742
2024-08-287517517357388,900738
2024-08-277667667507546,200754
2024-08-267657697507597,200759
2024-08-237377507377506,100750
2024-08-227307417247348,100734
2024-08-217267337257331,100733
2024-08-207257327207325,200732
2024-08-197207287197213,600721
2024-08-167227307197197,400719
2024-08-157117237067224,300722
2024-08-146927206927185,600718
2024-08-136866966856955,700695
2024-08-0971671665868638,700686
2024-08-086797156797019,600701
2024-08-0765969765968543,200685
2024-08-0674074068868922,400689
2024-08-0575275264665637,000656
2024-08-0279079076777420,800774
2024-08-018238248058055,000805
2024-07-318198298088206,000820
2024-07-308288338218273,900827
2024-07-298228368228293,600829
2024-07-2682382380382319,100823
2024-07-2582482681181817,000818
2024-07-248358558308468,100846
2024-07-238308388258386,300838
2024-07-228498498298387,700838
2024-07-1986286284985611,800856
2024-07-1888488684987123,800871
2024-07-1785088285087426,600874
2024-07-168488518458494,800849
2024-07-128428508428482,400848
2024-07-1184986082084616,100846
2024-07-108598598418534,600853
2024-07-098578608528549,100854
2024-07-088488578488536,600853
2024-07-058438468328425,300842
2024-07-048378438308435,400843
2024-07-038348448348404,600840
2024-07-028208348208303,900830
2024-07-018298348208217,900821
2024-06-288578578388425,600842
2024-06-278558598468577,100857
2024-06-268508608488527,700852
2024-06-2584686784285516,800855
2024-06-248318468318463,800846
2024-06-218358358258332,100833
2024-06-20826835826835600835
2024-06-198368398318334,900833
2024-06-188398398328362,900836
2024-06-178408428358408,600840
2024-06-148298408298405,600840
2024-06-1381583081583010,100830
2024-06-128218228078095,700809
2024-06-118258278108155,100815
2024-06-1080082579882529,500825
2024-06-07792798792798900798
2024-06-067998007957954,300795
2024-06-058018017927927,600792
2024-06-047917987907984,100798
2024-06-0380180179880025,600800
2024-05-317887977797955,800795
2024-05-307907907867884,600788
2024-05-297957957927942,400794
2024-05-28800801795795900795
2024-05-278088087948017,400801
2024-05-247917977857977,600797
2024-05-237968007917932,800793
2024-05-227978027887965,000796
2024-05-218008007927972,700797
2024-05-207957987927943,700794
2024-05-177977997887884,600788
2024-05-167937937857903,200790
2024-05-158068067867936,300793
2024-05-147968087958009,900800
2024-05-137968107968059,800805
2024-05-108038037957997,500799
2024-05-098098097977988,800798
2024-05-0879381879380911,600809
2024-05-077947967887884,100788
2024-05-0279579578178515,000785
2024-05-017867997867973,000797
2024-04-3079280077279015,300790
2024-04-267977997837969,200796
2024-04-257917917817893,800789
2024-04-247897947877922,800792
2024-04-237807997707889,400788
2024-04-227777897777828,900782
2024-04-1978479677577815,900778
2024-04-187887997847993,900799
2024-04-1780580578079016,000790
2024-04-168178178038034,300803
2024-04-15820820811811900811
2024-04-128188258158184,400818
2024-04-118108168058113,900811
2024-04-108068118038091,300809
2024-04-098108108008073,900807
2024-04-088058098058082,600808
2024-04-0581081279580413,900804
2024-04-048018058018044,000804
2024-04-038038068018064,100806
2024-04-028208208038058,000805
2024-04-018278278158182,000818
2024-03-298228408208275,000827
2024-03-288188368168234,100823
2024-03-2782984382082910,000829
2024-03-268408408258297,400829
2024-03-2584084283184028,600840
2024-03-2285085083084212,400842
2024-03-2181084780884223,400842
2024-03-198088088018083,200808
2024-03-1880080880080810,700808
2024-03-158078178018017,100801
2024-03-148038138028134,500813
2024-03-138188188028077,100807
2024-03-1280181580081013,300810
2024-03-1180781078880123,300801
2024-03-088078178078126,800812
2024-03-078228308118119,600811
2024-03-0681283080882713,800827
2024-03-0582582581081512,700815
2024-03-0483583882382513,100825
2024-03-018438438308307,400830
2024-02-298538538378436,500843
2024-02-2884086783986012,400860
2024-02-278398408288407,800840
2024-02-2682984782284516,900845
2024-02-2282882981682512,200825
2024-02-218308368268263,900826
2024-02-208408408288328,200832
2024-02-1982884482883617,000836
2024-02-1680083879782532,500825
2024-02-1582782780580920,100809
2024-02-1482583482182710,900827
2024-02-1386086281682646,000826
2024-02-0988589286086541,700865
2024-02-0891191389990725,300907
2024-02-079159159049118,000911
2024-02-069129128989086,100908
2024-02-059119149009107,200910
2024-02-029159159019106,400910
2024-02-019149148969106,000910
2024-01-319089089019033,700903
2024-01-308939088939087,000908
2024-01-298999018918926,000892
2024-01-269129128958996,400899
2024-01-258979118959116,700911
2024-01-248969038969024,000902
2024-01-2391091289790310,700903
2024-01-2290992790891016,200910
2024-01-198908998898996,000899
2024-01-188778878778806,800880
2024-01-1789489587788316,900883
2024-01-169009038948979,000897
2024-01-158959008909002,200900
2024-01-1290490589089511,300895
2024-01-119089119049095,100909
2024-01-109119129059124,100912
2024-01-0990792190391032,200910
2024-01-059239239019086,500908
2024-01-0491092689091710,900917

分割・併合履歴 : [2015-03-27]1株→3株