3458東証P信用
業種 不動産業
シーアールイー 株価時系列データ
PTS
ー
円
取引時間外
(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) | 1,237 (23/04/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,375 | 1,379 | 1,357 | 1,375 | +21 | +1.6 | 38,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,386 | 1,386 | 1,359 | 1,369 | -30 | -2.1 | 54,300 |
| 4/12 | 1,399 | 1,408 | 1,389 | 1,399 | +3 | +0.2 | 42,100 |
| 4/11 | 1,428 | 1,428 | 1,387 | 1,396 | -30 | -2.1 | 52,600 |
| 4/10 | 1,432 | 1,460 | 1,416 | 1,426 | +1 | +0.1 | 100,600 |
| 4/9 | 1,431 | 1,459 | 1,414 | 1,425 | +24 | +1.7 | 70,200 |
| 4/8 | 1,405 | 1,421 | 1,378 | 1,401 | +2 | +0.1 | 66,900 |
| 4/5 | 1,401 | 1,419 | 1,369 | 1,399 | -26 | -1.8 | 61,600 |
| 4/4 | 1,449 | 1,449 | 1,423 | 1,425 | +2 | +0.1 | 37,500 |
| 4/3 | 1,405 | 1,436 | 1,394 | 1,423 | +10 | +0.7 | 39,800 |
| 4/2 | 1,437 | 1,437 | 1,400 | 1,413 | -30 | -2.1 | 45,600 |
| 4/1 | 1,470 | 1,478 | 1,441 | 1,443 | -18 | -1.2 | 32,800 |
| 3/29 | 1,426 | 1,470 | 1,426 | 1,461 | +38 | +2.7 | 38,700 |
| 3/28 | 1,439 | 1,462 | 1,421 | 1,423 | -8 | -0.6 | 42,800 |
| 3/27 | 1,400 | 1,437 | 1,400 | 1,431 | +38 | +2.7 | 48,200 |
| 3/26 | 1,411 | 1,418 | 1,389 | 1,393 | -27 | -1.9 | 46,000 |
| 3/25 | 1,398 | 1,439 | 1,381 | 1,420 | +25 | +1.8 | 103,000 |
| 3/22 | 1,360 | 1,401 | 1,334 | 1,395 | +44 | +3.3 | 140,800 |
| 3/21 | 1,351 | 1,369 | 1,329 | 1,351 | +10 | +0.8 | 72,400 |
| 3/19 | 1,329 | 1,345 | 1,321 | 1,341 | +20 | +1.5 | 47,200 |
| 3/18 | 1,323 | 1,359 | 1,300 | 1,321 | +12 | +0.9 | 68,000 |
| 3/15 | 1,390 | 1,394 | 1,303 | 1,309 | -51 | -3.8 | 110,000 |
| 3/14 | 1,326 | 1,362 | 1,325 | 1,360 | +34 | +2.6 | 78,000 |
| 3/13 | 1,325 | 1,346 | 1,308 | 1,326 | +7 | +0.5 | 30,100 |
| 3/12 | 1,293 | 1,327 | 1,283 | 1,319 | +26 | +2.0 | 28,800 |
| 3/11 | 1,301 | 1,307 | 1,280 | 1,293 | -25 | -1.9 | 35,700 |
▶︎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