決算new！
2024/12/12 発表
8-10月期(1Q)経常は黒字浮上で着地
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
1,194.6
円
(14:03)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,735 (24/07/04) | 1,122 (24/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,735 (24/07/04) | 1,122 (24/12/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,178 | 1,210 | 1,165 | 1,194 | +25 | +2.1 | 329,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,211 | 1,238 | 1,122 | 1,169 | -33 | -2.8 | 797,000 |
| 12/6 | 1,237 | 1,243 | 1,202 | 1,202 | -35 | -2.8 | 186,500 |
| 11/29 | 1,219 | 1,242 | 1,202 | 1,237 | +32 | +2.7 | 217,800 |
| 11/22 | 1,188 | 1,220 | 1,188 | 1,205 | +24 | +2.0 | 179,500 |
| 11/15 | 1,191 | 1,229 | 1,179 | 1,181 | -14 | -1.2 | 218,800 |
| 11/8 | 1,199 | 1,222 | 1,190 | 1,195 | +15 | +1.3 | 157,600 |
| 11/1 | 1,197 | 1,220 | 1,180 | 1,180 | -23 | -1.9 | 321,000 |
| 10/25 | 1,256 | 1,259 | 1,193 | 1,203 | -54 | -4.3 | 285,900 |
| 10/18 | 1,260 | 1,286 | 1,245 | 1,257 | 0 | 0.0 | 177,500 |
| 10/11 | 1,325 | 1,329 | 1,252 | 1,257 | -58 | -4.4 | 225,500 |
| 10/4 | 1,345 | 1,356 | 1,289 | 1,315 | -74 | -5.3 | 257,800 |
| 9/27 | 1,420 | 1,420 | 1,343 | 1,389 | -22 | -1.6 | 219,200 |
| 9/20 | 1,385 | 1,434 | 1,340 | 1,411 | +10 | +0.7 | 425,800 |
| 9/13 | 1,350 | 1,440 | 1,342 | 1,401 | +18 | +1.3 | 425,400 |
| 9/6 | 1,461 | 1,497 | 1,373 | 1,383 | -68 | -4.7 | 227,500 |
| 8/30 | 1,436 | 1,479 | 1,426 | 1,451 | +15 | +1.0 | 199,100 |
| 8/23 | 1,450 | 1,502 | 1,436 | 1,436 | -44 | -3.0 | 185,000 |
| 8/16 | 1,361 | 1,493 | 1,361 | 1,480 | +129 | +9.6 | 201,100 |
| 8/9 | 1,310 | 1,433 | 1,250 | 1,351 | -39 | -2.8 | 546,200 |
| 8/2 | 1,546 | 1,618 | 1,377 | 1,390 | -153 | -9.9 | 1,216,400 |
| 7/26 | 1,667 | 1,667 | 1,541 | 1,543 | -133 | -7.9 | 744,800 |
| 7/19 | 1,700 | 1,719 | 1,674 | 1,676 | -16 | -1.0 | 285,600 |
| 7/12 | 1,689 | 1,730 | 1,640 | 1,692 | +6 | +0.4 | 424,100 |
| 7/5 | 1,617 | 1,735 | 1,610 | 1,686 | +92 | +5.8 | 736,500 |
| 6/28 | 1,563 | 1,604 | 1,511 | 1,594 | +44 | +2.8 | 326,000 |
| 6/21 | 1,450 | 1,572 | 1,420 | 1,550 | +101 | +7.0 | 555,900 |
| 6/14 | 1,296 | 1,473 | 1,291 | 1,449 | +154 | +11.9 | 964,500 |
| 6/7 | 1,313 | 1,338 | 1,291 | 1,295 | -18 | -1.4 | 219,500 |
| 5/31 | 1,333 | 1,333 | 1,261 | 1,313 | -15 | -1.1 | 201,100 |
| 5/24 | 1,365 | 1,424 | 1,328 | 1,328 | -37 | -2.7 | 140,200 |
▶︎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
