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) | 1,254 (23/05/19) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,413 | 1,429 | 1,407 | 1,415 | -1 | -0.1 | 104,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 1,286 | 1,320 | 1,276 | 1,318 | +16 | +1.2 | 51,100 |
| 3/7 | 1,319 | 1,320 | 1,298 | 1,302 | -12 | -0.9 | 27,300 |
| 3/6 | 1,292 | 1,333 | 1,289 | 1,314 | +3 | +0.2 | 38,000 |
| 3/5 | 1,265 | 1,325 | 1,259 | 1,311 | +46 | +3.6 | 54,800 |
| 3/4 | 1,277 | 1,282 | 1,259 | 1,265 | -1 | -0.1 | 54,000 |
| 3/1 | 1,295 | 1,295 | 1,261 | 1,266 | -34 | -2.6 | 70,200 |
| 2/29 | 1,325 | 1,325 | 1,296 | 1,300 | -26 | -2.0 | 38,900 |
| 2/28 | 1,320 | 1,333 | 1,317 | 1,326 | +6 | +0.5 | 31,600 |
| 2/27 | 1,312 | 1,328 | 1,312 | 1,320 | +8 | +0.6 | 32,000 |
| 2/26 | 1,326 | 1,333 | 1,312 | 1,312 | -12 | -0.9 | 28,200 |
| 2/22 | 1,309 | 1,328 | 1,307 | 1,324 | +14 | +1.1 | 20,100 |
| 2/21 | 1,310 | 1,325 | 1,304 | 1,310 | -13 | -1.0 | 22,500 |
| 2/20 | 1,332 | 1,332 | 1,309 | 1,323 | -1 | -0.1 | 35,600 |
| 2/19 | 1,332 | 1,332 | 1,302 | 1,324 | -8 | -0.6 | 37,600 |
| 2/16 | 1,297 | 1,335 | 1,297 | 1,332 | +35 | +2.7 | 43,900 |
| 2/15 | 1,306 | 1,312 | 1,285 | 1,297 | -15 | -1.1 | 52,300 |
| 2/14 | 1,336 | 1,338 | 1,308 | 1,312 | -37 | -2.7 | 36,100 |
| 2/13 | 1,360 | 1,360 | 1,333 | 1,349 | -1 | -0.1 | 30,200 |
| 2/9 | 1,363 | 1,370 | 1,350 | 1,350 | -28 | -2.0 | 26,100 |
| 2/8 | 1,379 | 1,387 | 1,365 | 1,378 | -10 | -0.7 | 25,800 |
| 2/7 | 1,381 | 1,397 | 1,375 | 1,388 | +3 | +0.2 | 21,200 |
| 2/6 | 1,422 | 1,422 | 1,385 | 1,385 | -40 | -2.8 | 23,000 |
| 2/5 | 1,395 | 1,425 | 1,382 | 1,425 | +34 | +2.4 | 26,900 |
| 2/2 | 1,401 | 1,408 | 1,383 | 1,391 | -11 | -0.8 | 28,300 |
▶︎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