！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) | 1,254 (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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,367 | 1,369 | 1,350 | 1,365 | -5 | -0.4 | 86,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,426 | 1,426 | 1,394 | 1,402 | -25 | -1.8 | 24,100 |
| 1/31 | 1,400 | 1,427 | 1,400 | 1,427 | +23 | +1.6 | 28,600 |
| 1/30 | 1,418 | 1,440 | 1,404 | 1,404 | -53 | -3.6 | 67,100 |
| 1/29 | 1,447 | 1,468 | 1,431 | 1,457 | +22 | +1.5 | 45,400 |
| 1/26 | 1,442 | 1,446 | 1,430 | 1,435 | -6 | -0.4 | 32,600 |
| 1/25 | 1,440 | 1,457 | 1,425 | 1,441 | +2 | +0.1 | 34,300 |
| 1/24 | 1,482 | 1,484 | 1,439 | 1,439 | -40 | -2.7 | 69,300 |
| 1/23 | 1,470 | 1,482 | 1,460 | 1,479 | +9 | +0.6 | 38,500 |
| 1/22 | 1,479 | 1,484 | 1,463 | 1,470 | +10 | +0.7 | 20,400 |
| 1/19 | 1,450 | 1,468 | 1,445 | 1,460 | +15 | +1.0 | 30,200 |
| 1/18 | 1,435 | 1,466 | 1,435 | 1,445 | +10 | +0.7 | 21,400 |
| 1/17 | 1,436 | 1,448 | 1,427 | 1,435 | +4 | +0.3 | 29,600 |
| 1/16 | 1,444 | 1,453 | 1,431 | 1,431 | -26 | -1.8 | 26,500 |
| 1/15 | 1,450 | 1,466 | 1,448 | 1,457 | +7 | +0.5 | 17,000 |
| 1/12 | 1,458 | 1,469 | 1,436 | 1,450 | -8 | -0.6 | 27,300 |
| 1/11 | 1,487 | 1,487 | 1,452 | 1,458 | -9 | -0.6 | 31,300 |
| 1/10 | 1,492 | 1,506 | 1,465 | 1,467 | -25 | -1.7 | 28,400 |
| 1/9 | 1,494 | 1,516 | 1,488 | 1,492 | +28 | +1.9 | 21,700 |
| 1/5 | 1,476 | 1,492 | 1,464 | 1,464 | +5 | +0.3 | 30,600 |
| 1/4 | 1,438 | 1,461 | 1,428 | 1,459 | +49 | +3.5 | 23,900 |
| 12/29 | 1,416 | 1,429 | 1,397 | 1,410 | -6 | -0.4 | 17,500 |
▶︎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