1,696円
ＣＲＩ・ミドルウェアの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,343.0 | 1,401.0 | 1,334.0 | 1,382.0 | 1,382.0 | 20,800 |
| 2025/10/06 | 1,365.0 | 1,365.0 | 1,320.0 | 1,342.0 | 1,342.0 | 20,100 |
| 2025/10/03 | 1,310.0 | 1,348.0 | 1,310.0 | 1,338.0 | 1,338.0 | 12,400 |
| 2025/10/02 | 1,316.0 | 1,335.0 | 1,295.0 | 1,298.0 | 1,298.0 | 21,700 |
| 2025/10/01 | 1,415.0 | 1,415.0 | 1,304.0 | 1,310.0 | 1,310.0 | 77,500 |
| 2025/09/30 | 1,441.0 | 1,441.0 | 1,393.0 | 1,416.0 | 1,416.0 | 27,500 |
| 2025/09/29 | 1,415.0 | 1,437.0 | 1,404.0 | 1,425.0 | 1,425.0 | 20,400 |
| 2025/09/26 | 1,450.0 | 1,456.0 | 1,432.0 | 1,438.0 | 1,438.0 | 11,600 |
| 2025/09/25 | 1,460.0 | 1,460.0 | 1,429.0 | 1,442.0 | 1,442.0 | 17,600 |
| 2025/09/24 | 1,500.0 | 1,500.0 | 1,441.0 | 1,447.0 | 1,447.0 | 32,100 |
| 2025/09/22 | 1,470.0 | 1,511.0 | 1,470.0 | 1,490.0 | 1,490.0 | 12,700 |
| 2025/09/19 | 1,498.0 | 1,499.0 | 1,459.0 | 1,467.0 | 1,467.0 | 19,300 |
| 2025/09/18 | 1,492.0 | 1,507.0 | 1,485.0 | 1,498.0 | 1,498.0 | 21,000 |
| 2025/09/17 | 1,499.0 | 1,501.0 | 1,476.0 | 1,481.0 | 1,481.0 | 12,100 |
| 2025/09/16 | 1,494.0 | 1,512.0 | 1,462.0 | 1,512.0 | 1,512.0 | 19,700 |
| 2025/09/12 | 1,558.0 | 1,559.0 | 1,496.0 | 1,498.0 | 1,498.0 | 32,900 |
| 2025/09/11 | 1,529.0 | 1,558.0 | 1,529.0 | 1,552.0 | 1,552.0 | 33,000 |
| 2025/09/10 | 1,473.0 | 1,548.0 | 1,472.0 | 1,531.0 | 1,531.0 | 56,200 |
| 2025/09/09 | 1,464.0 | 1,471.0 | 1,432.0 | 1,443.0 | 1,443.0 | 15,900 |
| 2025/09/08 | 1,447.0 | 1,452.0 | 1,440.0 | 1,450.0 | 1,450.0 | 13,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＲＩ・ミドルウェアの取引履歴を振り返りませんか？
ＣＲＩ・ミドルウェアの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
