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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,419 | 1,439 | 1,394 | 1,415 | +4 | +0.3 | 297,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,329 | 1,420 | 1,306 | 1,411 | +106 | +8.1 | 452,000 |
| 4/19 | 1,386 | 1,386 | 1,268 | 1,305 | -94 | -6.7 | 271,400 |
| 4/12 | 1,405 | 1,460 | 1,378 | 1,399 | 0 | 0.0 | 332,400 |
| 4/5 | 1,470 | 1,478 | 1,369 | 1,399 | -62 | -4.2 | 217,300 |
| 3/29 | 1,398 | 1,470 | 1,381 | 1,461 | +66 | +4.7 | 278,700 |
| 3/22 | 1,323 | 1,401 | 1,300 | 1,395 | +86 | +6.6 | 328,400 |
| 3/15 | 1,301 | 1,394 | 1,280 | 1,309 | -9 | -0.7 | 282,600 |
| 3/8 | 1,277 | 1,333 | 1,259 | 1,318 | +52 | +4.1 | 225,200 |
| 3/1 | 1,326 | 1,333 | 1,261 | 1,266 | -58 | -4.4 | 200,900 |
| 2/22 | 1,332 | 1,332 | 1,302 | 1,324 | -8 | -0.6 | 115,800 |
| 2/16 | 1,360 | 1,360 | 1,285 | 1,332 | -18 | -1.3 | 162,500 |
| 2/9 | 1,395 | 1,425 | 1,350 | 1,350 | -41 | -3.0 | 123,000 |
| 2/2 | 1,447 | 1,468 | 1,383 | 1,391 | -44 | -3.1 | 193,500 |
| 1/26 | 1,479 | 1,484 | 1,425 | 1,435 | -25 | -1.7 | 195,100 |
| 1/19 | 1,450 | 1,468 | 1,427 | 1,460 | +10 | +0.7 | 124,700 |
| 1/12 | 1,494 | 1,516 | 1,436 | 1,450 | -14 | -1.0 | 108,700 |
| 1/5 | 1,438 | 1,492 | 1,428 | 1,464 | +54 | +3.8 | 54,500 |
| 12/29 | 1,381 | 1,429 | 1,342 | 1,410 | +37 | +2.7 | 169,900 |
| 12/22 | 1,330 | 1,381 | 1,297 | 1,373 | +45 | +3.4 | 315,500 |
| 12/15 | 1,413 | 1,444 | 1,287 | 1,328 | -77 | -5.5 | 368,600 |
| 12/8 | 1,570 | 1,570 | 1,401 | 1,405 | -161 | -10.3 | 202,600 |
| 12/1 | 1,628 | 1,628 | 1,547 | 1,566 | -51 | -3.2 | 106,800 |
| 11/24 | 1,583 | 1,626 | 1,581 | 1,617 | +34 | +2.2 | 70,100 |
| 11/17 | 1,537 | 1,625 | 1,537 | 1,583 | +46 | +3.0 | 83,500 |
| 11/10 | 1,630 | 1,630 | 1,525 | 1,537 | -66 | -4.1 | 115,700 |
| 11/2 | 1,568 | 1,637 | 1,506 | 1,603 | +34 | +2.2 | 101,300 |
| 10/27 | 1,590 | 1,590 | 1,498 | 1,569 | +9 | +0.6 | 101,800 |
| 10/20 | 1,550 | 1,597 | 1,522 | 1,560 | -51 | -3.2 | 103,700 |
| 10/13 | 1,541 | 1,691 | 1,541 | 1,611 | +51 | +3.3 | 212,000 |
| 10/6 | 1,599 | 1,614 | 1,485 | 1,560 | -24 | -1.5 | 252,200 |
▶︎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