KabuInsight

ＣＲＩ・ミドルウェア

3698
グロース/情報･通信業/CRI Middleware Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13950.0967.0945.0964.0+3.0+0.31%23,400
2026-03-12975.0975.0951.0961.0-13.0-1.33%16,200
2026-03-11968.0979.0963.0974.0+11.0+1.14%24,600
2026-03-10940.0971.0940.0963.0+36.0+3.88%22,800
2026-03-09936.0936.0899.0927.0-28.0-2.93%53,600
2026-03-06962.0975.0951.0955.0-9.0-0.93%16,900
2026-03-05960.0973.0958.0964.0+20.0+2.12%23,000
2026-03-04950.0962.0938.0944.0-12.0-1.26%54,700
2026-03-03964.0987.0953.0956.0-9.0-0.93%27,900
2026-03-02971.0971.0949.0965.0-15.0-1.53%23,600
2026-02-27974.0981.0968.0980.0+5.0+0.51%13,800
2026-02-26966.0994.0966.0975.0+17.0+1.77%13,100
2026-02-25940.0975.0940.0958.0+20.0+2.13%31,900
2026-02-24952.0952.0927.0938.0-12.0-1.26%34,100
2026-02-20960.0960.0943.0950.0-13.0-1.35%20,600
2026-02-19961.0965.0949.0963.0+2.0+0.21%13,800
2026-02-18953.0967.0950.0961.0+14.0+1.48%27,100
2026-02-17950.0962.0945.0947.0-4.0-0.42%33,600
2026-02-16972.0975.0946.0951.0-31.0-3.16%53,700
2026-02-13991.0995.0971.0982.0-82.0-7.71%83,100
2026-02-121,081.01,081.01,056.01,064.0-7.0-0.65%30,000
2026-02-101,057.01,078.01,057.01,071.0+24.0+2.29%16,100
2026-02-091,050.01,060.01,041.01,047.0+9.0+0.87%14,400
2026-02-061,053.01,053.01,033.01,038.0-28.0-2.63%33,000
2026-02-051,070.01,074.01,054.01,066.0+4.0+0.38%13,500
2026-02-041,070.01,074.01,051.01,062.0-16.0-1.48%22,100
2026-02-031,068.01,086.01,068.01,078.0+17.0+1.60%11,200
2026-02-021,079.01,091.01,060.01,061.0-22.0-2.03%23,800
2026-01-301,076.01,090.01,072.01,083.0-3.0-0.28%9,100
2026-01-291,081.01,087.01,066.01,086.0+5.0+0.46%17,700
2026-01-281,091.01,091.01,075.01,081.0-17.0-1.55%16,000
2026-01-271,085.01,098.01,078.01,098.0+12.0+1.10%14,100
2026-01-261,097.01,101.01,086.01,086.0-31.0-2.78%19,800
2026-01-231,102.01,121.01,102.01,117.0-2.0-0.18%22,500
2026-01-221,105.01,122.01,094.01,119.0+20.0+1.82%8,500
2026-01-211,100.01,106.01,091.01,099.0-22.0-1.96%16,700
2026-01-201,129.01,137.01,113.01,121.0-3.0-0.27%12,600
2026-01-191,124.01,132.01,118.01,124.0-1.0-0.09%22,700
2026-01-161,135.01,135.01,112.01,125.0-4.0-0.35%12,500
2026-01-151,089.01,132.01,089.01,129.0+40.0+3.67%33,400
2026-01-141,096.01,107.01,083.01,089.0-6.0-0.55%27,300
2026-01-131,119.01,119.01,089.01,095.0-5.0-0.45%31,100
2026-01-091,100.01,103.01,088.01,100.0-2.0-0.18%16,400
2026-01-081,100.01,109.01,092.01,102.0+3.0+0.27%13,900
2026-01-071,092.01,103.01,085.01,099.0+14.0+1.29%24,000
2026-01-061,093.01,102.01,076.01,085.0-1.0-0.09%28,900
2026-01-051,111.01,111.01,086.01,086.0-12.0-1.09%18,100
2025-12-301,139.01,139.01,096.01,098.0-49.0-4.27%42,700
2025-12-291,164.01,174.01,136.01,147.0-17.0-1.46%32,900
2025-12-261,196.01,196.01,164.01,164.0-21.0-1.77%27,400
2025-12-251,151.01,185.01,151.01,185.0+35.0+3.04%14,800
2025-12-241,173.01,178.01,150.01,150.0-26.0-2.21%30,800
2025-12-231,173.01,185.01,173.01,176.0+3.0+0.26%5,200
2025-12-221,200.01,212.01,172.01,173.0-23.0-1.92%32,100
2025-12-191,193.01,205.01,188.01,196.0+7.0+0.59%17,600
2025-12-181,161.01,189.01,161.01,189.0+13.0+1.11%13,500
2025-12-171,170.01,179.01,158.01,176.0+12.0+1.03%12,800
2025-12-161,141.01,164.01,141.01,164.0+18.0+1.57%17,300
2025-12-151,136.01,155.01,136.01,146.00.00.00%17,800
2025-12-121,135.01,153.01,135.01,146.0+19.0+1.69%12,000
2025-12-111,148.01,152.01,127.01,127.0-15.0-1.31%30,300
2025-12-101,143.01,150.01,124.01,142.0+14.0+1.24%14,500
2025-12-091,130.01,140.01,120.01,128.0-2.0-0.18%8,800
2025-12-081,133.01,141.01,127.01,130.0+4.0+0.36%9,700
2025-12-051,125.01,133.01,118.01,126.0+1.0+0.09%16,900
2025-12-041,115.01,135.01,115.01,125.0+10.0+0.90%12,700
2025-12-031,084.01,115.01,078.01,115.0+32.0+2.95%21,400
2025-12-021,130.01,130.01,083.01,083.0-41.0-3.65%31,800
2025-12-011,181.01,181.01,122.01,124.0-57.0-4.83%33,800
2025-11-281,144.01,183.01,142.01,181.0+34.0+2.96%42,100
2025-11-271,145.01,156.01,143.01,147.0+13.0+1.15%29,600
2025-11-261,099.01,135.01,095.01,134.0+49.0+4.52%50,300
2025-11-251,080.01,105.01,063.01,085.0+25.0+2.36%95,000
2025-11-211,020.01,062.01,018.01,060.0+14.0+1.34%34,100
2025-11-201,080.01,080.01,039.01,046.0+26.0+2.55%58,200
2025-11-191,039.01,039.01,009.01,020.0-24.0-2.30%53,100
2025-11-181,058.01,058.01,028.01,044.0-10.0-0.95%44,500
2025-11-171,079.01,093.01,050.01,054.0-26.0-2.41%62,900
2025-11-141,115.01,126.01,074.01,080.0-56.0-4.93%91,200
2025-11-131,150.01,150.01,110.01,136.0-12.0-1.05%38,900
2025-11-121,134.01,159.01,133.01,148.0+2.0+0.17%21,900
2025-11-111,190.01,190.01,106.01,146.0-36.0-3.05%71,800
2025-11-101,150.01,200.01,130.01,182.0+83.0+7.55%90,900
2025-11-071,158.01,158.01,086.01,099.0+26.0+2.42%183,500
2025-11-061,312.01,335.01,058.01,073.0-231.0-17.71%210,000
2025-11-051,322.01,322.01,255.01,304.0-17.0-1.29%23,600
2025-11-041,286.01,321.01,272.01,321.0+35.0+2.72%21,700
2025-10-311,258.01,306.01,258.01,286.0+17.0+1.34%11,100
2025-10-301,282.01,293.01,266.01,269.0-12.0-0.94%19,400
2025-10-291,323.01,325.01,280.01,281.0-45.0-3.39%16,300
2025-10-281,371.01,371.01,320.01,326.0-45.0-3.28%13,600
2025-10-271,372.01,375.01,353.01,371.0+15.0+1.11%20,100
2025-10-241,369.01,369.01,340.01,356.0-18.0-1.31%13,500
2025-10-231,328.01,374.01,318.01,374.0+47.0+3.54%11,000
2025-10-221,321.01,327.01,308.01,327.0+8.0+0.61%9,100
2025-10-211,325.01,328.01,300.01,319.0+19.0+1.46%12,200
2025-10-201,270.01,306.01,270.01,300.0+33.0+2.60%6,300
2025-10-171,267.01,268.01,249.01,267.00.00.00%11,900
2025-10-161,280.01,309.01,267.01,267.0-10.0-0.78%17,600
2025-10-151,250.01,295.01,250.01,277.0+28.0+2.24%13,700
2025-10-141,261.01,299.01,207.01,249.0-42.0-3.25%58,100
2025-10-101,333.01,334.01,291.01,291.0-47.0-3.51%17,100
2025-10-091,362.01,362.01,323.01,338.0-24.0-1.76%12,000
2025-10-081,380.01,382.01,362.01,362.0-20.0-1.45%12,600
2025-10-071,343.01,401.01,334.01,382.0+40.0+2.98%20,800
2025-10-061,365.01,365.01,320.01,342.0+4.0+0.30%20,100
2025-10-031,310.01,348.01,310.01,338.0+40.0+3.08%12,400
2025-10-021,316.01,335.01,295.01,298.0-12.0-0.92%21,700
2025-10-011,415.01,415.01,304.01,310.0-106.0-7.49%77,500
2025-09-301,441.01,441.01,393.01,416.0-9.0-0.63%27,500
2025-09-291,415.01,437.01,404.01,425.0-13.0-0.90%20,400
2025-09-261,450.01,456.01,432.01,438.0-4.0-0.28%11,600
2025-09-251,460.01,460.01,429.01,442.0-5.0-0.35%17,600
2025-09-241,500.01,500.01,441.01,447.0-43.0-2.89%32,100
2025-09-221,470.01,511.01,470.01,490.0+23.0+1.57%12,700
2025-09-191,498.01,499.01,459.01,467.0-31.0-2.07%19,300
2025-09-181,492.01,507.01,485.01,498.0+17.0+1.15%21,000
2025-09-171,499.01,501.01,476.01,481.0-31.0-2.05%12,100
2025-09-161,494.01,512.01,462.01,512.0+14.0+0.93%19,700
2025-09-121,558.01,559.01,496.01,498.0——32,900

直近120営業日分を表示