1. HOME >
  2. 株価時系列 >
  3. 3698 >
  4. 2020年

3698 (株)CRI・ミドルウェア の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,5362,6212,5042,615192,8002,615
2020-12-292,3992,5832,3922,570335,3002,570
2020-12-282,2502,3202,2452,261102,5002,261
2020-12-252,1992,2342,1262,225154,2002,225
2020-12-242,2472,3572,2442,295133,8002,295
2020-12-232,1502,2192,1362,21678,3002,216
2020-12-222,2162,2302,1062,124122,4002,124
2020-12-212,0982,2852,0802,235174,1002,235
2020-12-182,0582,1112,0292,10798,8002,107
2020-12-172,0292,0752,0082,02747,2002,027
2020-12-161,9952,0051,9412,00462,2002,004
2020-12-152,0102,0331,9721,98571,6001,985
2020-12-142,0392,0411,9872,00057,8002,000
2020-12-112,0552,0552,0042,00750,0002,007
2020-12-102,0712,0802,0052,03799,2002,037
2020-12-092,1182,1552,0732,091141,4002,091
2020-12-082,0042,1141,9762,11481,0002,114
2020-12-072,0182,0601,9902,00957,1002,009
2020-12-042,0352,0701,9592,00586,5002,005
2020-12-032,1152,1162,0462,04676,8002,046
2020-12-022,0602,1202,0572,10489,4002,104
2020-12-011,9202,0871,9202,056186,5002,056
2020-11-301,9481,9481,8881,90256,7001,902
2020-11-271,8771,9521,8591,94393,3001,943
2020-11-261,8851,8861,8511,87746,5001,877
2020-11-251,9671,9681,8671,88780,2001,887
2020-11-241,8551,9461,8551,92787,4001,927
2020-11-201,8341,8401,8051,84058,5001,840
2020-11-191,8651,8651,8111,84491,2001,844
2020-11-181,8901,8991,8651,87964,9001,879
2020-11-171,9011,9311,8651,91082,8001,910
2020-11-161,8201,9191,8081,910163,2001,910
2020-11-131,7941,8601,7601,820367,2001,820
2020-11-121,6301,6551,6201,63441,3001,634
2020-11-111,6151,6281,5851,62327,7001,623
2020-11-101,6251,6301,5751,58340,2001,583
2020-11-091,6071,6281,5971,62534,4001,625
2020-11-061,5981,6141,5701,57822,9001,578
2020-11-051,5921,6221,5861,59640,0001,596
2020-11-041,5691,5881,5451,58838,6001,588
2020-11-021,5281,5531,5061,52923,5001,529
2020-10-301,6001,6001,5221,53627,7001,536
2020-10-291,5311,5921,5301,58531,0001,585
2020-10-281,5841,6011,5501,57333,4001,573
2020-10-271,5581,6011,5221,60131,8001,601
2020-10-261,6301,6381,5711,57530,6001,575
2020-10-231,6751,6751,5841,62457,9001,624
2020-10-221,7181,7181,6461,66065,3001,660
2020-10-211,7001,7251,6861,70221,3001,702
2020-10-201,7081,7311,6781,68441,4001,684
2020-10-191,6591,7801,6591,75969,0001,759
2020-10-161,7001,7091,6521,65552,4001,655
2020-10-151,7501,7501,7011,70928,9001,709
2020-10-141,7421,7481,7251,74219,9001,742
2020-10-131,7661,7701,7311,73236,2001,732
2020-10-121,6891,7481,6831,74853,8001,748
2020-10-091,7001,7001,6501,67622,9001,676
2020-10-081,6891,7151,6801,69518,6001,695
2020-10-071,6891,6891,6591,68917,3001,689
2020-10-061,6751,7001,6731,69114,1001,691
2020-10-051,6281,6741,6261,67227,4001,672
2020-10-021,6961,7001,6251,63847,9001,638
2020-09-301,7211,7211,6711,69134,3001,691
2020-09-291,6791,7441,6751,72144,6001,721
2020-09-281,7101,7151,6551,67842,3001,678
2020-09-251,6351,6901,6181,67738,3001,677
2020-09-241,6501,6501,5811,60634,3001,606
2020-09-231,6481,6871,6401,65739,0001,657
2020-09-181,6481,6511,6181,64818,5001,648
2020-09-171,6001,6551,6001,63428,4001,634
2020-09-161,6191,6601,6011,61239,0001,612
2020-09-151,5941,6111,5821,61124,8001,611
2020-09-141,5651,6181,5651,59747,9001,597
2020-09-111,5721,5741,5421,56434,5001,564
2020-09-101,5581,5631,5451,55914,3001,559
2020-09-091,5251,5501,5131,54333,9001,543
2020-09-081,5581,5681,5331,56319,6001,563
2020-09-071,5631,6121,5411,54246,5001,542
2020-09-041,5681,5941,5541,56047,9001,560
2020-09-031,6031,6501,5751,60475,3001,604
2020-09-021,5321,6041,5321,56065,0001,560
2020-09-011,5251,5361,5011,51939,7001,519
2020-08-311,5551,5701,5331,54333,0001,543
2020-08-281,5571,5611,4821,51578,3001,515
2020-08-271,5931,6041,5571,55724,4001,557
2020-08-261,6171,6171,5751,59621,7001,596
2020-08-251,6401,6431,5901,59039,5001,590
2020-08-241,6381,6401,6101,62522,4001,625
2020-08-211,5941,6201,5941,62020,9001,620
2020-08-201,6191,6381,5721,59434,6001,594
2020-08-191,5511,5951,5501,59335,8001,593
2020-08-181,5591,5801,5521,55218,9001,552
2020-08-171,5321,5771,5281,56723,1001,567
2020-08-141,5301,5511,5221,52925,0001,529
2020-08-131,5541,5611,5241,53038,4001,530
2020-08-121,5581,5701,5131,53475,3001,534
2020-08-111,5611,5711,5221,54736,5001,547
2020-08-071,5701,6451,5401,55097,0001,550
2020-08-061,6801,7861,6771,73072,7001,730
2020-08-051,6081,6571,6001,64020,9001,640
2020-08-041,5471,6201,5471,60930,7001,609
2020-08-031,4951,5651,4951,55031,9001,550
2020-07-311,5501,5511,4811,49327,2001,493
2020-07-301,5571,5781,5281,54719,7001,547
2020-07-291,6091,6221,5411,55533,9001,555
2020-07-281,6111,6371,6111,6236,4001,623
2020-07-271,6401,6401,6021,62118,8001,621
2020-07-221,6401,6641,6401,64816,6001,648
2020-07-211,6371,7031,6371,65828,0001,658
2020-07-201,6351,6801,6151,63617,5001,636
2020-07-171,6711,6981,6351,63528,0001,635
2020-07-161,6961,7131,6931,69510,2001,695
2020-07-151,7001,7301,6961,71012,8001,710
2020-07-141,7571,7571,6801,69819,8001,698
2020-07-131,7221,7291,7031,72616,9001,726
2020-07-101,7001,7371,6861,72131,4001,721
2020-07-091,7501,7711,7001,70024,0001,700
2020-07-081,7181,7801,7121,75026,4001,750
2020-07-071,7171,7411,6861,73716,2001,737
2020-07-061,6641,7451,6641,72645,2001,726
2020-07-031,6381,7071,6381,65939,4001,659
2020-07-021,7261,7431,6321,638117,9001,638
2020-07-011,7401,7861,7281,74330,4001,743
2020-06-301,7441,8001,6921,74043,3001,740
2020-06-291,7561,7571,7021,72442,7001,724
2020-06-261,8401,8421,7441,77551,0001,775
2020-06-251,7621,8091,7161,80361,4001,803
2020-06-241,7951,8281,7851,80231,6001,802
2020-06-231,8271,8651,7681,80247,6001,802
2020-06-221,8101,8511,7911,82537,4001,825
2020-06-191,8011,8351,7711,81053,3001,810
2020-06-181,8301,8301,7351,78846,8001,788
2020-06-171,8351,8561,7971,83427,0001,834
2020-06-161,7591,8321,7521,82070,1001,820
2020-06-151,8001,8351,6861,68655,5001,686
2020-06-121,6901,8451,6901,82697,5001,826
2020-06-111,9891,9901,8631,890160,5001,890
2020-06-101,8251,9781,8231,978190,0001,978
2020-06-091,7951,8201,7211,81689,5001,816
2020-06-081,6911,8101,6911,810107,4001,810
2020-06-051,6811,6861,6301,68647,6001,686
2020-06-041,7201,7281,6741,69854,3001,698
2020-06-031,7341,7541,6691,69258,1001,692
2020-06-021,6821,7421,6801,73352,0001,733
2020-06-011,7401,7521,6871,706101,3001,706
2020-05-291,6991,7681,6861,75463,5001,754
2020-05-281,7571,7761,6651,682102,0001,682
2020-05-271,7061,8041,7061,75687,9001,756
2020-05-261,8301,8561,7071,727134,4001,727
2020-05-251,7891,8341,7801,82572,1001,825
2020-05-221,7901,7961,7201,76567,1001,765
2020-05-211,7211,8091,7181,77975,4001,779
2020-05-201,6231,7251,6181,71769,2001,717
2020-05-191,6481,6591,6031,63522,7001,635
2020-05-181,5301,6421,5171,64265,6001,642
2020-05-151,5121,5871,4901,52885,3001,528
2020-05-141,6111,6301,5231,53044,2001,530
2020-05-131,6001,6381,6001,61125,7001,611
2020-05-121,6181,7131,6061,64582,0001,645
2020-05-111,6101,6171,5911,61725,0001,617
2020-05-081,6091,6201,5511,59150,5001,591
2020-05-071,5041,5951,5041,58730,9001,587
2020-05-011,5181,5381,4981,52229,8001,522
2020-04-301,5411,5741,5291,54032,3001,540
2020-04-281,5661,5931,5151,53545,4001,535
2020-04-271,5851,6171,5661,58539,6001,585
2020-04-241,5001,5831,4721,55056,7001,550
2020-04-231,4431,5381,4431,49669,0001,496
2020-04-221,4251,4671,3861,43159,5001,431
2020-04-211,5931,5971,4661,47384,8001,473
2020-04-201,6001,6461,5951,62571,3001,625
2020-04-171,4991,6171,4941,59696,0001,596
2020-04-161,4801,5121,4781,49824,3001,498
2020-04-151,4511,5251,4411,52095,3001,520
2020-04-141,3591,4881,3511,48195,6001,481
2020-04-131,3001,3491,2791,34947,3001,349
2020-04-101,3231,3491,2861,30046,4001,300
2020-04-091,2531,3461,2401,32462,2001,324
2020-04-081,1991,2841,1651,25351,4001,253
2020-04-071,1851,2481,1801,21873,1001,218
2020-04-061,0751,1661,0601,15543,6001,155
2020-04-031,1641,1691,0581,07544,8001,075
2020-04-021,1771,2261,1181,13582,9001,135
2020-04-011,1541,2101,1171,11736,4001,117
2020-03-311,1481,1851,1311,15148,4001,151
2020-03-301,0961,1661,0761,14642,1001,146
2020-03-271,1651,1661,0971,11551,3001,115
2020-03-261,1001,1881,0611,107103,1001,107
2020-03-251,0771,1471,0771,11874,0001,118
2020-03-249501,0269501,02053,1001,020
2020-03-2391396288892063,000920
2020-03-1997798088690486,700904
2020-03-189791,00194194773,600947
2020-03-17941987903934177,900934
2020-03-161,0401,067923956227,200956
2020-03-139911,0529641,019130,1001,019
2020-03-121,1501,2161,1001,13277,3001,132
2020-03-111,2781,3101,1901,19435,4001,194
2020-03-101,1851,3191,1051,27899,3001,278
2020-03-091,3751,3931,2661,27596,2001,275
2020-03-061,4991,5131,4491,46538,6001,465
2020-03-051,5731,5751,5031,51831,9001,518
2020-03-041,4521,5571,4321,54438,6001,544
2020-03-031,5911,6001,4661,48156,3001,481
2020-03-021,4021,6101,4021,52874,1001,528
2020-02-281,4831,5481,4001,417102,7001,417
2020-02-271,7011,7031,5701,59059,7001,590
2020-02-261,6991,7031,6071,63682,5001,636
2020-02-251,6341,7201,6341,70145,8001,701
2020-02-211,7631,7941,7461,79415,0001,794
2020-02-201,8141,8201,7511,76221,3001,762
2020-02-191,7311,7891,7311,78423,2001,784
2020-02-181,7621,7681,7051,71534,3001,715
2020-02-171,7911,7921,7351,75240,3001,752
2020-02-141,8211,8351,7831,81854,8001,818
2020-02-131,9031,9091,8761,87827,9001,878
2020-02-121,8601,8981,8561,88622,0001,886
2020-02-101,8951,8951,8431,85525,0001,855
2020-02-071,9011,9021,8521,86831,5001,868
2020-02-061,9291,9291,8981,89818,6001,898
2020-02-051,9011,9301,8931,90923,0001,909
2020-02-041,8761,9071,8671,89621,8001,896
2020-02-031,8001,8601,8001,85129,9001,851
2020-01-311,8461,8771,8401,86831,5001,868
2020-01-301,9171,9171,8361,84677,3001,846
2020-01-291,9621,9691,9051,91725,0001,917
2020-01-281,8961,9421,8711,94241,4001,942
2020-01-271,9411,9411,8951,91063,5001,910
2020-01-241,9681,9771,9181,94149,0001,941
2020-01-232,0152,0151,9671,96757,9001,967
2020-01-222,0492,0492,0162,02119,6002,021
2020-01-212,0162,0532,0162,03329,8002,033
2020-01-202,0492,0492,0012,01236,3002,012
2020-01-172,0752,0752,0152,02332,3002,023
2020-01-162,0992,1042,0532,05553,9002,055
2020-01-152,0372,0951,9902,086113,6002,086
2020-01-142,0382,0642,0242,03578,6002,035
2020-01-101,9992,0321,9762,01976,0002,019
2020-01-091,9591,9871,9281,98546,8001,985
2020-01-081,9481,9481,8721,90754,6001,907
2020-01-071,9041,9761,9041,96246,5001,962
2020-01-061,9001,9071,8691,88647,1001,886

分割・併合履歴 ： [2015-03-27]1株→3株