！決算発表予定日 2024/06/12
3458東証P貸借
業種 不動産業
シーアールイー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,691 (23/10/12) | 1,259 (24/03/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,516 (24/01/09) | 1,259 (24/03/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,282 | 1,317 | 1,282 | 1,313 | +23 | +1.8 | 37,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,280 | 1,293 | 1,261 | 1,290 | -2 | -0.2 | 67,100 |
| 5/29 | 1,307 | 1,314 | 1,288 | 1,292 | -11 | -0.8 | 51,000 |
| 5/28 | 1,320 | 1,324 | 1,301 | 1,303 | -14 | -1.1 | 24,900 |
| 5/27 | 1,333 | 1,333 | 1,300 | 1,317 | -11 | -0.8 | 20,800 |
| 5/24 | 1,335 | 1,340 | 1,328 | 1,328 | -17 | -1.3 | 18,700 |
| 5/23 | 1,353 | 1,361 | 1,338 | 1,345 | +12 | +0.9 | 17,700 |
| 5/22 | 1,385 | 1,385 | 1,332 | 1,333 | -53 | -3.8 | 47,400 |
| 5/21 | 1,394 | 1,424 | 1,377 | 1,386 | -8 | -0.6 | 37,300 |
| 5/20 | 1,365 | 1,399 | 1,365 | 1,394 | +29 | +2.1 | 19,100 |
| 5/17 | 1,367 | 1,369 | 1,350 | 1,365 | -5 | -0.4 | 86,500 |
| 5/16 | 1,409 | 1,409 | 1,361 | 1,370 | -27 | -1.9 | 40,700 |
| 5/15 | 1,430 | 1,430 | 1,392 | 1,397 | -18 | -1.3 | 26,700 |
| 5/14 | 1,419 | 1,431 | 1,404 | 1,415 | +13 | +0.9 | 47,600 |
| 5/13 | 1,402 | 1,410 | 1,393 | 1,402 | 0 | 0.0 | 47,300 |
| 5/10 | 1,380 | 1,413 | 1,378 | 1,402 | +25 | +1.8 | 93,200 |
| 5/9 | 1,409 | 1,409 | 1,367 | 1,377 | -36 | -2.6 | 83,900 |
| 5/8 | 1,420 | 1,436 | 1,401 | 1,413 | -13 | -0.9 | 79,000 |
| 5/7 | 1,425 | 1,438 | 1,410 | 1,426 | +11 | +0.8 | 101,200 |
| 5/2 | 1,413 | 1,429 | 1,407 | 1,415 | -1 | -0.1 | 104,000 |
| 5/1 | 1,405 | 1,428 | 1,401 | 1,416 | -11 | -0.8 | 41,300 |
| 4/30 | 1,419 | 1,439 | 1,394 | 1,427 | +16 | +1.1 | 48,000 |
| 4/26 | 1,360 | 1,420 | 1,337 | 1,411 | +63 | +4.7 | 279,900 |
| 4/25 | 1,381 | 1,385 | 1,347 | 1,348 | -33 | -2.4 | 31,900 |
| 4/24 | 1,372 | 1,388 | 1,369 | 1,381 | +6 | +0.4 | 49,900 |
| 4/23 | 1,375 | 1,379 | 1,357 | 1,375 | +21 | +1.6 | 38,100 |
| 4/22 | 1,329 | 1,360 | 1,306 | 1,354 | +49 | +3.8 | 52,200 |
| 4/19 | 1,323 | 1,328 | 1,268 | 1,305 | -17 | -1.3 | 73,900 |
| 4/18 | 1,315 | 1,332 | 1,306 | 1,322 | +2 | +0.2 | 50,800 |
| 4/17 | 1,342 | 1,353 | 1,320 | 1,320 | -19 | -1.4 | 47,300 |
| 4/16 | 1,361 | 1,368 | 1,334 | 1,339 | -30 | -2.2 | 45,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて