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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,405 | 1,429 | 1,401 | 1,415 | -12 | -0.8 | 249,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,470 | 1,478 | 1,268 | 1,427 | -34 | -2.3 | 1,321,100 |
| 24/03 | 1,295 | 1,470 | 1,259 | 1,461 | +161 | +12.4 | 1,185,100 |
| 24/02 | 1,426 | 1,426 | 1,285 | 1,300 | -127 | -8.9 | 584,400 |
| 24/01 | 1,438 | 1,516 | 1,400 | 1,427 | +17 | +1.2 | 624,100 |
| 23/12 | 1,567 | 1,578 | 1,287 | 1,410 | -166 | -10.5 | 1,069,600 |
| 23/11 | 1,584 | 1,637 | 1,525 | 1,576 | +9 | +0.6 | 412,600 |
| 23/10 | 1,599 | 1,691 | 1,485 | 1,567 | -17 | -1.1 | 721,500 |
| 23/09 | 1,546 | 1,604 | 1,482 | 1,584 | +46 | +3.0 | 1,028,200 |
| 23/08 | 1,386 | 1,540 | 1,365 | 1,538 | +152 | +11.0 | 564,700 |
| 23/07 | 1,380 | 1,429 | 1,323 | 1,386 | +12 | +0.9 | 680,600 |
| 23/06 | 1,272 | 1,482 | 1,265 | 1,374 | +104 | +8.2 | 1,182,500 |
| 23/05 | 1,300 | 1,322 | 1,254 | 1,270 | -28 | -2.2 | 610,600 |
| 23/04 | 1,292 | 1,371 | 1,204 | 1,298 | +12 | +0.9 | 1,353,200 |
| 23/03 | 1,128 | 1,296 | 1,113 | 1,286 | +173 | +15.5 | 1,311,500 |
| 23/02 | 1,084 | 1,122 | 1,015 | 1,113 | +28 | +2.6 | 681,800 |
| 23/01 | 1,091 | 1,139 | 1,033 | 1,085 | -35 | -3.1 | 1,304,800 |
| 22/12 | 1,485 | 1,493 | 1,089 | 1,120 | -371 | -24.9 | 1,646,700 |
| 22/11 | 1,361 | 1,533 | 1,361 | 1,491 | +130 | +9.6 | 970,100 |
| 22/10 | 1,439 | 1,459 | 1,256 | 1,361 | -99 | -6.8 | 1,551,600 |
| 22/09 | 1,720 | 1,810 | 1,413 | 1,460 | -266 | -15.4 | 4,129,500 |
| 22/08 | 1,649 | 1,797 | 1,590 | 1,726 | +77 | +4.7 | 1,104,700 |
| 22/07 | 1,677 | 1,727 | 1,588 | 1,649 | -38 | -2.3 | 1,553,800 |
| 22/06 | 1,586 | 1,739 | 1,503 | 1,687 | +100 | +6.3 | 1,723,000 |
| 22/05 | 1,601 | 1,626 | 1,423 | 1,587 | -25 | -1.6 | 1,245,900 |
| 22/04 | 1,786 | 1,844 | 1,572 | 1,612 | -180 | -10.0 | 1,687,500 |
| 22/03 | 1,749 | 1,928 | 1,466 | 1,792 | +52 | +3.0 | 2,593,600 |
| 22/02 | 1,688 | 1,750 | 1,592 | 1,740 | +57 | +3.4 | 1,284,200 |
| 22/01 | 1,675 | 1,788 | 1,553 | 1,683 | +17 | +1.0 | 2,258,300 |
| 21/12 | 1,686 | 1,766 | 1,589 | 1,666 | -7 | -0.4 | 2,475,600 |
| 21/11 | 1,790 | 1,840 | 1,673 | 1,673 | -109 | -6.1 | 2,209,300 |
▶︎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