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
ー
円
(ー)
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 | 1,195 | +26 | +2.2 | 435,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,636 | 1,696 | 1,596 | 1,638 | -5 | -0.3 | 502,500 |
| 1/21 | 1,755 | 1,788 | 1,622 | 1,643 | -99 | -5.7 | 654,400 |
| 1/14 | 1,620 | 1,752 | 1,590 | 1,742 | +127 | +7.9 | 393,700 |
| 1/7 | 1,675 | 1,682 | 1,553 | 1,615 | -51 | -3.1 | 634,800 |
| 12/30 | 1,629 | 1,687 | 1,617 | 1,666 | +41 | +2.5 | 413,000 |
| 12/24 | 1,723 | 1,743 | 1,612 | 1,625 | -103 | -6.0 | 550,800 |
| 12/17 | 1,730 | 1,764 | 1,589 | 1,728 | +38 | +2.3 | 782,500 |
| 12/10 | 1,740 | 1,766 | 1,686 | 1,690 | -49 | -2.8 | 424,600 |
| 12/3 | 1,779 | 1,795 | 1,650 | 1,739 | -52 | -2.9 | 617,800 |
| 11/26 | 1,769 | 1,830 | 1,749 | 1,791 | +35 | +2.0 | 362,000 |
| 11/19 | 1,732 | 1,800 | 1,710 | 1,756 | +32 | +1.9 | 521,500 |
| 11/12 | 1,765 | 1,804 | 1,700 | 1,724 | -46 | -2.6 | 509,800 |
| 11/5 | 1,790 | 1,840 | 1,764 | 1,770 | -12 | -0.7 | 502,900 |
| 10/29 | 1,910 | 1,923 | 1,760 | 1,782 | -135 | -7.0 | 1,225,700 |
| 10/22 | 1,921 | 1,943 | 1,808 | 1,917 | +1 | +0.1 | 786,800 |
| 10/15 | 2,107 | 2,154 | 1,865 | 1,916 | -239 | -11.1 | 453,000 |
| 10/8 | 2,430 | 2,430 | 2,125 | 2,155 | -264 | -10.9 | 375,000 |
| 10/1 | 2,500 | 2,533 | 2,381 | 2,419 | -59 | -2.4 | 354,700 |
| 9/24 | 2,317 | 2,502 | 2,315 | 2,478 | +66 | +2.7 | 371,300 |
| 9/17 | 2,538 | 2,729 | 2,293 | 2,412 | -38 | -1.6 | 1,216,700 |
| 9/10 | 1,990 | 2,534 | 1,891 | 2,450 | +620 | +33.9 | 1,168,400 |
| 9/3 | 1,635 | 1,848 | 1,635 | 1,830 | +198 | +12.1 | 379,500 |
| 8/27 | 1,609 | 1,651 | 1,591 | 1,632 | +29 | +1.8 | 128,700 |
| 8/20 | 1,560 | 1,606 | 1,535 | 1,603 | +44 | +2.8 | 178,700 |
| 8/13 | 1,574 | 1,576 | 1,540 | 1,559 | -11 | -0.7 | 81,600 |
| 8/6 | 1,516 | 1,577 | 1,504 | 1,570 | +58 | +3.8 | 150,000 |
| 7/30 | 1,555 | 1,568 | 1,477 | 1,512 | -19 | -1.2 | 310,300 |
| 7/21 | 1,605 | 1,605 | 1,529 | 1,531 | -75 | -4.7 | 109,700 |
| 7/16 | 1,580 | 1,609 | 1,567 | 1,606 | +50 | +3.2 | 138,800 |
| 7/9 | 1,600 | 1,625 | 1,533 | 1,556 | -38 | -2.4 | 296,800 |
▶︎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
