！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) |
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 | 1,438 | 1,350 | 1,365 | -62 | -4.3 | 837,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,410 | 2,450 | 1,760 | 1,782 | -635 | -26.3 | 2,903,600 |
| 21/09 | 1,679 | 2,729 | 1,645 | 2,417 | +749 | +44.9 | 3,383,600 |
| 21/08 | 1,516 | 1,677 | 1,504 | 1,668 | +156 | +10.3 | 582,900 |
| 21/07 | 1,633 | 1,634 | 1,477 | 1,512 | -127 | -7.8 | 944,100 |
| 21/06 | 1,500 | 1,660 | 1,479 | 1,639 | +147 | +9.9 | 1,773,100 |
| 21/05 | 1,410 | 1,493 | 1,360 | 1,492 | +85 | +6.0 | 717,900 |
| 21/04 | 1,344 | 1,449 | 1,330 | 1,407 | +68 | +5.1 | 777,400 |
| 21/03 | 1,235 | 1,390 | 1,155 | 1,339 | +104 | +8.4 | 1,126,700 |
| 21/02 | 1,291 | 1,297 | 1,201 | 1,235 | -57 | -4.4 | 487,500 |
| 21/01 | 1,242 | 1,350 | 1,238 | 1,292 | +50 | +4.0 | 1,376,600 |
| 20/12 | 1,315 | 1,371 | 1,203 | 1,242 | -73 | -5.6 | 1,114,400 |
| 20/11 | 1,338 | 1,457 | 1,315 | 1,315 | -23 | -1.7 | 1,050,800 |
| 20/10 | 1,407 | 1,410 | 1,272 | 1,338 | -51 | -3.7 | 616,300 |
| 20/09 | 1,430 | 1,549 | 1,374 | 1,389 | -59 | -4.1 | 1,294,100 |
| 20/08 | 1,435 | 1,450 | 1,308 | 1,448 | +18 | +1.3 | 1,099,700 |
| 20/07 | 1,599 | 1,648 | 1,427 | 1,430 | -107 | -7.0 | 1,065,100 |
| 20/06 | 1,194 | 1,900 | 1,194 | 1,537 | +357 | +30.3 | 561,800 |
| 20/05 | 1,149 | 1,224 | 1,127 | 1,180 | +20 | +1.7 | 141,000 |
| 20/04 | 1,075 | 1,188 | 974 | 1,160 | +85 | +7.9 | 191,900 |
| 20/03 | 863 | 1,116 | 750 | 1,075 | +213 | +24.7 | 366,800 |
| 20/02 | 1,140 | 1,190 | 862 | 862 | -285 | -24.9 | 176,000 |
| 20/01 | 1,169 | 1,198 | 1,145 | 1,147 | -31 | -2.6 | 560,200 |
| 19/12 | 1,067 | 1,179 | 1,055 | 1,178 | +124 | +11.8 | 320,800 |
| 19/11 | 1,034 | 1,079 | 1,031 | 1,054 | +20 | +1.9 | 137,900 |
| 19/10 | 1,013 | 1,071 | 1,007 | 1,034 | +26 | +2.6 | 175,700 |
| 19/09 | 1,118 | 1,122 | 995 | 1,008 | -126 | -11.1 | 230,300 |
| 19/08 | 1,136 | 1,164 | 1,059 | 1,134 | -4 | -0.4 | 238,700 |
| 19/07 | 1,044 | 1,211 | 1,039 | 1,138 | +108 | +10.5 | 908,600 |
| 19/06 | 971 | 1,048 | 938 | 1,030 | +53 | +5.4 | 210,900 |
| 19/05 | 967 | 1,008 | 960 | 977 | +10 | +1.0 | 282,900 |
▶︎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