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
1,194.2
円
(10:24)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,178 | 1,210 | 1,165 | 1,197 | +28 | +2.4 | 394,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,336 | 1,371 | 1,315 | 1,336 | +1 | +0.1 | 220,800 |
| 11/27 | 1,418 | 1,418 | 1,322 | 1,335 | -45 | -3.3 | 196,900 |
| 11/20 | 1,380 | 1,431 | 1,336 | 1,380 | -1 | -0.1 | 241,800 |
| 11/13 | 1,428 | 1,457 | 1,321 | 1,381 | -34 | -2.4 | 383,500 |
| 11/6 | 1,338 | 1,436 | 1,334 | 1,415 | +77 | +5.8 | 174,500 |
| 10/30 | 1,291 | 1,357 | 1,272 | 1,338 | +38 | +2.9 | 145,700 |
| 10/23 | 1,315 | 1,366 | 1,278 | 1,300 | -3 | -0.2 | 135,200 |
| 10/16 | 1,384 | 1,387 | 1,295 | 1,303 | -81 | -5.9 | 126,100 |
| 10/9 | 1,352 | 1,410 | 1,350 | 1,384 | +62 | +4.7 | 134,100 |
| 10/2 | 1,440 | 1,440 | 1,320 | 1,322 | -103 | -7.2 | 184,600 |
| 9/25 | 1,514 | 1,514 | 1,402 | 1,425 | -57 | -3.9 | 157,700 |
| 9/18 | 1,549 | 1,549 | 1,418 | 1,482 | +42 | +2.9 | 611,500 |
| 9/11 | 1,405 | 1,461 | 1,381 | 1,440 | +47 | +3.4 | 233,700 |
| 9/4 | 1,401 | 1,448 | 1,374 | 1,393 | -16 | -1.1 | 216,900 |
| 8/28 | 1,382 | 1,439 | 1,355 | 1,409 | +31 | +2.3 | 199,300 |
| 8/21 | 1,360 | 1,398 | 1,308 | 1,378 | +13 | +1.0 | 195,300 |
| 8/14 | 1,405 | 1,406 | 1,335 | 1,365 | -40 | -2.9 | 263,600 |
| 8/7 | 1,435 | 1,450 | 1,355 | 1,405 | -25 | -1.8 | 406,400 |
| 7/31 | 1,590 | 1,605 | 1,427 | 1,430 | -161 | -10.1 | 497,700 |
| 7/22 | 1,590 | 1,641 | 1,585 | 1,591 | -1 | -0.1 | 70,600 |
| 7/17 | 1,571 | 1,643 | 1,555 | 1,592 | +46 | +3.0 | 161,400 |
| 7/10 | 1,600 | 1,648 | 1,546 | 1,546 | -21 | -1.3 | 229,000 |
| 7/3 | 1,426 | 1,900 | 1,419 | 1,567 | +146 | +10.3 | 434,800 |
| 6/26 | 1,342 | 1,425 | 1,320 | 1,421 | +79 | +5.9 | 41,000 |
| 6/19 | 1,222 | 1,342 | 1,204 | 1,342 | 0 | 0.0 | 53,900 |
| 6/12 | 1,328 | 1,400 | 1,200 | 1,342 | +44 | +3.4 | 75,300 |
| 6/5 | 1,194 | 1,298 | 1,194 | 1,298 | +118 | +10.0 | 63,200 |
| 5/29 | 1,188 | 1,199 | 1,155 | 1,180 | +32 | +2.8 | 34,300 |
| 5/22 | 1,143 | 1,200 | 1,127 | 1,148 | +5 | +0.4 | 34,600 |
| 5/15 | 1,199 | 1,224 | 1,143 | 1,143 | -53 | -4.4 | 56,700 |
▶︎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
