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
1,185.1
円
(12:56)
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 | 1,188 | +19 | +1.6 | 412,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,179 | 1,197 | 1,170 | 1,196 | +44 | +3.8 | 9,900 |
| 5/1 | 1,173 | 1,188 | 1,138 | 1,152 | -1 | -0.1 | 28,800 |
| 4/24 | 1,139 | 1,175 | 1,121 | 1,153 | +21 | +1.9 | 28,700 |
| 4/17 | 1,075 | 1,140 | 1,065 | 1,132 | +57 | +5.3 | 46,600 |
| 4/10 | 1,009 | 1,097 | 983 | 1,075 | +67 | +6.7 | 61,100 |
| 4/3 | 1,086 | 1,096 | 974 | 1,008 | -108 | -9.7 | 54,800 |
| 3/27 | 970 | 1,116 | 952 | 1,116 | +126 | +12.7 | 68,100 |
| 3/19 | 912 | 994 | 850 | 990 | +138 | +16.2 | 72,700 |
| 3/13 | 830 | 947 | 750 | 852 | -3 | -0.4 | 137,600 |
| 3/6 | 863 | 989 | 855 | 855 | -7 | -0.8 | 65,800 |
| 2/28 | 982 | 1,040 | 862 | 862 | -191 | -18.1 | 63,100 |
| 2/21 | 1,170 | 1,170 | 1,053 | 1,053 | -112 | -9.6 | 31,200 |
| 2/14 | 1,151 | 1,178 | 1,142 | 1,165 | +14 | +1.2 | 25,400 |
| 2/7 | 1,140 | 1,190 | 1,136 | 1,151 | +4 | +0.4 | 56,300 |
| 1/31 | 1,181 | 1,195 | 1,145 | 1,147 | -33 | -2.8 | 204,200 |
| 1/24 | 1,180 | 1,189 | 1,172 | 1,180 | -2 | -0.2 | 199,800 |
| 1/17 | 1,189 | 1,198 | 1,179 | 1,182 | -10 | -0.8 | 70,200 |
| 1/10 | 1,169 | 1,192 | 1,156 | 1,192 | +14 | +1.2 | 86,000 |
| 12/30 | 1,130 | 1,179 | 1,126 | 1,178 | +56 | +5.0 | 27,100 |
| 12/27 | 1,110 | 1,129 | 1,105 | 1,122 | +18 | +1.6 | 57,400 |
| 12/20 | 1,094 | 1,116 | 1,087 | 1,104 | +8 | +0.7 | 55,400 |
| 12/13 | 1,079 | 1,150 | 1,062 | 1,096 | +28 | +2.6 | 142,000 |
| 12/6 | 1,067 | 1,070 | 1,055 | 1,068 | +14 | +1.3 | 38,900 |
| 11/29 | 1,067 | 1,078 | 1,050 | 1,054 | -7 | -0.7 | 34,800 |
| 11/22 | 1,053 | 1,079 | 1,050 | 1,061 | +4 | +0.4 | 32,700 |
| 11/15 | 1,060 | 1,077 | 1,048 | 1,057 | -10 | -0.9 | 33,400 |
| 11/8 | 1,038 | 1,074 | 1,038 | 1,067 | +29 | +2.8 | 26,100 |
| 11/1 | 1,062 | 1,067 | 1,024 | 1,038 | +6 | +0.6 | 65,000 |
| 10/25 | 1,047 | 1,071 | 1,008 | 1,032 | -19 | -1.8 | 37,300 |
| 10/18 | 1,059 | 1,062 | 1,041 | 1,051 | +11 | +1.1 | 24,100 |
▶︎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
