CREの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/22 1,589.0 1,589.0 1,566.0 1,571.0 1,571.0 22,200
2017/06/21 1,558.0 1,577.0 1,552.0 1,571.0 1,571.0 17,900
2017/06/20 1,580.0 1,584.0 1,567.0 1,570.0 1,570.0 26,900
2017/06/19 1,593.0 1,600.0 1,579.0 1,579.0 1,579.0 25,300
2017/06/16 1,605.0 1,605.0 1,588.0 1,591.0 1,591.0 14,900
2017/06/15 1,608.0 1,608.0 1,590.0 1,597.0 1,597.0 15,100
2017/06/14 1,627.0 1,627.0 1,602.0 1,608.0 1,608.0 26,700
2017/06/13 1,640.0 1,640.0 1,619.0 1,630.0 1,630.0 19,600
2017/06/12 1,678.0 1,688.0 1,651.0 1,656.0 1,656.0 27,400
2017/06/09 1,720.0 1,720.0 1,697.0 1,698.0 1,698.0 19,700
2017/06/08 1,721.0 1,721.0 1,686.0 1,709.0 1,709.0 16,200
2017/06/07 1,684.0 1,703.0 1,684.0 1,703.0 1,703.0 14,900
2017/06/06 1,720.0 1,721.0 1,680.0 1,703.0 1,703.0 27,300
2017/06/05 1,716.0 1,718.0 1,700.0 1,714.0 1,714.0 23,700
2017/06/02 1,684.0 1,716.0 1,681.0 1,716.0 1,716.0 47,700
2017/06/01 1,670.0 1,694.0 1,661.0 1,678.0 1,678.0 65,700
2017/05/31 1,660.0 1,700.0 1,660.0 1,699.0 1,699.0 25,300
2017/05/30 1,652.0 1,662.0 1,645.0 1,660.0 1,660.0 12,900
2017/05/29 1,621.0 1,648.0 1,621.0 1,648.0 1,648.0 8,400
2017/05/26 1,650.0 1,662.0 1,618.0 1,624.0 1,624.0 17,200
2017/05/25 1,580.0 1,647.0 1,571.0 1,645.0 1,645.0 40,200
2017/05/24 1,568.0 1,572.0 1,564.0 1,570.0 1,570.0 8,800
2017/05/23 1,572.0 1,572.0 1,562.0 1,568.0 1,568.0 6,700
2017/05/22 1,579.0 1,579.0 1,558.0 1,566.0 1,566.0 5,600
2017/05/19 1,550.0 1,555.0 1,540.0 1,545.0 1,545.0 8,700
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/22 0.58 8.91 1.75 0.59 1,571.0 1,571.0 22,200
2017/06/21 0.58 8.91 1.75 0.59 1,571.0 1,571.0 17,900
2017/06/20 0.58 8.83 1.73 0.59 1,570.0 1,570.0 26,900
2017/06/19 0.58 8.88 1.74 0.59 1,579.0 1,579.0 25,300
2017/06/16 0.59 8.95 1.76 0.59 1,591.0 1,591.0 14,900
2017/06/15 0.59 8.98 1.76 0.58 1,597.0 1,597.0 15,100
2017/06/14 0.59 9.05 1.77 0.58 1,608.0 1,608.0 26,700
2017/06/13 0.60 9.17 1.80 0.57 1,630.0 1,630.0 19,600
2017/06/12 0.61 9.32 1.83 0.56 1,656.0 1,656.0 27,400
2017/06/09 0.63 9.55 1.87 0.55 1,698.0 1,698.0 19,700
2017/06/08 0.63 9.61 1.89 0.55 1,709.0 1,709.0 16,200
2017/06/07 0.63 9.58 1.88 0.55 1,703.0 1,703.0 14,900
2017/06/06 0.63 9.58 1.88 0.55 1,703.0 1,703.0 27,300
2017/06/05 0.63 9.64 1.89 0.54 1,714.0 1,714.0 23,700
2017/06/02 0.63 9.65 1.89 0.54 1,716.0 1,716.0 47,700
2017/06/01 0.62 9.44 1.85 0.56 1,678.0 1,678.0 65,700
2017/05/31 0.63 9.56 1.88 0.55 1,699.0 1,699.0 25,300
2017/05/30 0.61 9.34 1.83 0.56 1,660.0 1,660.0 12,900
2017/05/29 0.61 9.27 1.82 0.57 1,648.0 1,648.0 8,400
2017/05/26 0.60 9.14 1.79 0.57 1,624.0 1,624.0 17,200
2017/05/25 0.61 9.25 1.82 0.57 1,645.0 1,645.0 40,200
2017/05/24 0.58 8.83 1.73 0.59 1,570.0 1,570.0 8,800
2017/05/23 0.58 8.82 1.73 0.60 1,568.0 1,568.0 6,700
2017/05/22 0.58 8.81 1.73 0.60 1,566.0 1,566.0 5,600
2017/05/19 0.57 8.69 1.70 0.60 1,545.0 1,545.0 8,700
« 前へ 1

シーアールイー あなたの予想は?

CREの株価時系列データ
【3458】CRE
あなたの予想を投稿してみましょう
メニュー
CREの関連ワード
最新24時間の予想傾向(%)
買い優勢
+14.5%(前日比)

予想投稿数 比率(%)

68.9 31.1
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.30

-0.01

ユーロ/円

124.39

+0.27

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック