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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,373 | 1,423 | 1,373 | 1,420 | 29,300 | 1,420 |
| 2025-07-07 | 1,374 | 1,392 | 1,359 | 1,388 | 36,400 | 1,388 |
| 2025-07-04 | 1,383 | 1,408 | 1,366 | 1,366 | 22,000 | 1,366 |
| 2025-07-03 | 1,380 | 1,408 | 1,347 | 1,387 | 81,000 | 1,387 |
| 2025-07-02 | 1,415 | 1,423 | 1,367 | 1,381 | 100,600 | 1,381 |
| 2025-07-01 | 1,477 | 1,477 | 1,443 | 1,443 | 27,000 | 1,443 |
| 2025-06-30 | 1,467 | 1,520 | 1,457 | 1,475 | 46,800 | 1,475 |
| 2025-06-27 | 1,485 | 1,497 | 1,452 | 1,461 | 31,900 | 1,461 |
| 2025-06-26 | 1,483 | 1,519 | 1,462 | 1,462 | 79,700 | 1,462 |
| 2025-06-25 | 1,534 | 1,534 | 1,415 | 1,466 | 153,000 | 1,466 |
| 2025-06-24 | 1,380 | 1,593 | 1,380 | 1,534 | 396,200 | 1,534 |
| 2025-06-23 | 1,350 | 1,362 | 1,300 | 1,354 | 76,700 | 1,354 |
| 2025-06-20 | 1,393 | 1,393 | 1,365 | 1,366 | 31,300 | 1,366 |
| 2025-06-19 | 1,420 | 1,439 | 1,395 | 1,398 | 20,200 | 1,398 |
| 2025-06-18 | 1,456 | 1,485 | 1,408 | 1,420 | 56,100 | 1,420 |
| 2025-06-17 | 1,372 | 1,457 | 1,372 | 1,457 | 51,700 | 1,457 |
| 2025-06-16 | 1,362 | 1,392 | 1,362 | 1,385 | 24,400 | 1,385 |
| 2025-06-13 | 1,408 | 1,408 | 1,362 | 1,368 | 63,300 | 1,368 |
| 2025-06-12 | 1,393 | 1,422 | 1,391 | 1,408 | 31,200 | 1,408 |
| 2025-06-11 | 1,458 | 1,458 | 1,393 | 1,397 | 52,900 | 1,397 |
| 2025-06-10 | 1,424 | 1,466 | 1,419 | 1,445 | 46,500 | 1,445 |
| 2025-06-09 | 1,429 | 1,434 | 1,397 | 1,416 | 45,100 | 1,416 |
| 2025-06-06 | 1,381 | 1,518 | 1,381 | 1,432 | 241,400 | 1,432 |
| 2025-06-05 | 1,360 | 1,421 | 1,360 | 1,389 | 37,100 | 1,389 |
| 2025-06-04 | 1,357 | 1,399 | 1,357 | 1,381 | 48,100 | 1,381 |
| 2025-06-03 | 1,414 | 1,414 | 1,348 | 1,356 | 101,400 | 1,356 |
| 2025-06-02 | 1,394 | 1,445 | 1,393 | 1,414 | 53,400 | 1,414 |
| 2025-05-30 | 1,441 | 1,441 | 1,380 | 1,409 | 158,100 | 1,409 |
| 2025-05-29 | 1,435 | 1,481 | 1,412 | 1,444 | 111,500 | 1,444 |
| 2025-05-28 | 1,390 | 1,448 | 1,390 | 1,431 | 111,900 | 1,431 |
| 2025-05-27 | 1,362 | 1,404 | 1,360 | 1,376 | 63,100 | 1,376 |
| 2025-05-26 | 1,405 | 1,405 | 1,360 | 1,360 | 51,900 | 1,360 |
| 2025-05-23 | 1,350 | 1,415 | 1,350 | 1,397 | 104,600 | 1,397 |
| 2025-05-22 | 1,368 | 1,395 | 1,350 | 1,350 | 71,600 | 1,350 |
| 2025-05-21 | 1,361 | 1,400 | 1,355 | 1,391 | 74,700 | 1,391 |
| 2025-05-20 | 1,374 | 1,403 | 1,346 | 1,358 | 72,400 | 1,358 |
| 2025-05-19 | 1,327 | 1,395 | 1,317 | 1,364 | 95,900 | 1,364 |
| 2025-05-16 | 1,293 | 1,406 | 1,293 | 1,384 | 216,200 | 1,384 |
| 2025-05-15 | 1,319 | 1,342 | 1,291 | 1,323 | 85,400 | 1,323 |
| 2025-05-14 | 1,252 | 1,329 | 1,252 | 1,318 | 136,900 | 1,318 |
| 2025-05-13 | 1,281 | 1,297 | 1,216 | 1,252 | 137,900 | 1,252 |
| 2025-05-12 | 1,312 | 1,319 | 1,247 | 1,279 | 227,900 | 1,279 |
| 2025-05-09 | 1,220 | 1,302 | 1,203 | 1,302 | 838,500 | 1,302 |
| 2025-05-08 | 1,085 | 1,100 | 1,010 | 1,016 | 58,800 | 1,016 |
| 2025-05-07 | 1,049 | 1,106 | 1,048 | 1,083 | 67,600 | 1,083 |
| 2025-05-02 | 1,055 | 1,058 | 1,028 | 1,038 | 35,800 | 1,038 |
| 2025-05-01 | 1,050 | 1,082 | 1,043 | 1,050 | 41,000 | 1,050 |
| 2025-04-30 | 1,062 | 1,066 | 1,040 | 1,045 | 27,100 | 1,045 |
| 2025-04-28 | 999 | 1,050 | 992 | 1,049 | 40,700 | 1,049 |
| 2025-04-25 | 981 | 997 | 977 | 992 | 15,300 | 992 |
| 2025-04-24 | 997 | 1,026 | 944 | 985 | 403,500 | 985 |
| 2025-04-23 | 1,016 | 1,027 | 987 | 999 | 29,400 | 999 |
| 2025-04-22 | 965 | 1,003 | 965 | 987 | 45,300 | 987 |
| 2025-04-21 | 948 | 970 | 938 | 966 | 29,700 | 966 |
| 2025-04-18 | 935 | 963 | 934 | 934 | 24,600 | 934 |
| 2025-04-17 | 913 | 948 | 913 | 934 | 31,500 | 934 |
| 2025-04-16 | 911 | 978 | 887 | 913 | 702,700 | 913 |
| 2025-04-15 | 900 | 944 | 887 | 921 | 64,000 | 921 |
| 2025-04-14 | 878 | 900 | 878 | 899 | 3,800 | 899 |
| 2025-04-11 | 855 | 874 | 845 | 873 | 5,000 | 873 |
| 2025-04-10 | 881 | 881 | 857 | 869 | 18,600 | 869 |
| 2025-04-09 | 837 | 854 | 806 | 821 | 36,000 | 821 |
| 2025-04-08 | 836 | 900 | 836 | 882 | 10,100 | 882 |
| 2025-04-07 | 801 | 831 | 801 | 806 | 15,900 | 806 |
| 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