---円
シーアールイー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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 1,194.0 | 1,199.0 | 1,194.0 | 1,199.0 | 1,199.0 | 3,900 |
| 2020/05/29 | 1,196.0 | 1,199.0 | 1,180.0 | 1,180.0 | 1,180.0 | 6,700 |
| 2020/05/28 | 1,199.0 | 1,199.0 | 1,163.0 | 1,197.0 | 1,197.0 | 11,200 |
| 2020/05/27 | 1,170.0 | 1,177.0 | 1,162.0 | 1,175.0 | 1,175.0 | 4,100 |
| 2020/05/26 | 1,197.0 | 1,198.0 | 1,166.0 | 1,172.0 | 1,172.0 | 7,900 |
| 2020/05/25 | 1,188.0 | 1,188.0 | 1,155.0 | 1,180.0 | 1,180.0 | 4,400 |
| 2020/05/22 | 1,162.0 | 1,190.0 | 1,127.0 | 1,148.0 | 1,148.0 | 16,300 |
| 2020/05/21 | 1,195.0 | 1,195.0 | 1,185.0 | 1,192.0 | 1,192.0 | 2,100 |
| 2020/05/20 | 1,198.0 | 1,200.0 | 1,178.0 | 1,185.0 | 1,185.0 | 4,800 |
| 2020/05/19 | 1,168.0 | 1,198.0 | 1,168.0 | 1,179.0 | 1,179.0 | 3,100 |
| 2020/05/18 | 1,143.0 | 1,162.0 | 1,143.0 | 1,161.0 | 1,161.0 | 8,300 |
| 2020/05/15 | 1,197.0 | 1,197.0 | 1,143.0 | 1,143.0 | 1,143.0 | 28,000 |
| 2020/05/14 | 1,200.0 | 1,203.0 | 1,184.0 | 1,198.0 | 1,198.0 | 5,800 |
| 2020/05/13 | 1,181.0 | 1,207.0 | 1,150.0 | 1,200.0 | 1,200.0 | 2,800 |
| 2020/05/12 | 1,212.0 | 1,224.0 | 1,189.0 | 1,198.0 | 1,198.0 | 10,500 |
| 2020/05/11 | 1,199.0 | 1,203.0 | 1,180.0 | 1,195.0 | 1,195.0 | 9,600 |
| 2020/05/08 | 1,182.0 | 1,197.0 | 1,179.0 | 1,196.0 | 1,196.0 | 6,400 |
| 2020/05/07 | 1,179.0 | 1,179.0 | 1,170.0 | 1,179.0 | 1,179.0 | 3,500 |
| 2020/05/01 | 1,149.0 | 1,164.0 | 1,138.0 | 1,152.0 | 1,152.0 | 5,500 |
| 2020/04/30 | 1,172.0 | 1,183.0 | 1,160.0 | 1,160.0 | 1,160.0 | 4,900 |
おすすめ条件でスクリーニングされた銘柄を見る
シーアールイーの取引履歴を振り返りませんか？
シーアールイー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。
