145,400
-2300 (-1.56%)
株価：2025/05/07 15:30
15分ディレイ
ＣＲＥロジスティクスファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 178,000 | 178,300 | 176,100 | 178,300 | +800 | +0.5% | 2,435 |
| 2023/06/29 | 180,100 | 180,400 | 176,800 | 177,500 | -6,500 | -3.5% | 2,938 |
| 2023/06/28 | 183,800 | 185,000 | 183,100 | 184,000 | ±0 | ±0% | 3,983 |
| 2023/06/27 | 184,600 | 184,700 | 182,200 | 184,000 | -500 | -0.3% | 2,480 |
| 2023/06/26 | 185,100 | 185,300 | 182,600 | 184,500 | -500 | -0.3% | 1,946 |
| 2023/06/23 | 186,900 | 187,800 | 185,000 | 185,000 | -1,900 | -1% | 2,218 |
| 2023/06/22 | 188,400 | 188,400 | 185,600 | 186,900 | -2,000 | -1.1% | 2,623 |
| 2023/06/21 | 189,300 | 189,300 | 187,600 | 188,900 | -300 | -0.2% | 1,453 |
| 2023/06/20 | 188,700 | 189,200 | 187,400 | 189,200 | +500 | +0.3% | 1,431 |
| 2023/06/19 | 190,600 | 190,900 | 187,200 | 188,700 | -1,900 | -1% | 1,774 |
| 2023/06/16 | 189,700 | 192,200 | 189,100 | 190,600 | +300 | +0.2% | 8,003 |
| 2023/06/15 | 188,400 | 190,400 | 188,000 | 190,300 | +2,400 | +1.3% | 1,740 |
| 2023/06/14 | 187,600 | 188,900 | 186,900 | 187,900 | -200 | -0.1% | 1,540 |
| 2023/06/13 | 190,000 | 190,100 | 187,400 | 188,100 | -1,100 | -0.6% | 1,198 |
| 2023/06/12 | 191,000 | 191,300 | 188,500 | 189,200 | -2,000 | -1% | 1,484 |
| 2023/06/09 | 189,200 | 191,400 | 188,700 | 191,200 | +3,100 | +1.6% | 1,958 |
| 2023/06/08 | 190,200 | 190,200 | 186,800 | 188,100 | -1,300 | -0.7% | 2,413 |
| 2023/06/07 | 191,200 | 191,600 | 189,200 | 189,400 | -1,800 | -0.9% | 1,953 |
| 2023/06/06 | 190,000 | 191,200 | 188,400 | 191,200 | +1,200 | +0.6% | 1,672 |
| 2023/06/05 | 188,400 | 190,200 | 187,200 | 190,000 | +2,000 | +1.1% | 1,604 |
| 2023/06/02 | 187,500 | 188,600 | 186,000 | 188,000 | +500 | +0.3% | 1,719 |
| 2023/06/01 | 190,400 | 190,400 | 186,600 | 187,500 | -3,800 | -2% | 1,592 |
| 2023/05/31 | 188,500 | 191,300 | 187,300 | 191,300 | +2,900 | +1.5% | 3,973 |
| 2023/05/30 | 186,800 | 188,700 | 186,200 | 188,400 | +1,200 | +0.6% | 873 |
| 2023/05/29 | 185,900 | 187,300 | 184,800 | 187,200 | +1,100 | +0.6% | 1,231 |
| 2023/05/26 | 185,700 | 186,400 | 184,600 | 186,100 | +1,500 | +0.8% | 1,461 |
| 2023/05/25 | 186,000 | 186,700 | 184,600 | 184,600 | -1,200 | -0.6% | 1,811 |
| 2023/05/24 | 188,100 | 188,600 | 185,000 | 185,800 | -2,700 | -1.4% | 1,252 |
| 2023/05/23 | 189,500 | 190,100 | 186,800 | 188,500 | -1,000 | -0.5% | 1,457 |
| 2023/05/22 | 189,000 | 190,100 | 188,300 | 189,500 | +900 | +0.5% | 1,424 |
| 2023/05/19 | 187,900 | 189,600 | 187,900 | 188,600 | +800 | +0.4% | 2,497 |
| 2023/05/18 | 189,400 | 190,400 | 187,800 | 187,800 | -1,600 | -0.8% | 1,526 |
| 2023/05/17 | 191,200 | 191,200 | 188,600 | 189,400 | -1,800 | -0.9% | 978 |
| 2023/05/16 | 191,000 | 191,400 | 189,800 | 191,200 | +700 | +0.4% | 819 |
| 2023/05/15 | 187,500 | 192,000 | 187,100 | 190,500 | +3,500 | +1.9% | 1,848 |
| 2023/05/12 | 186,400 | 187,400 | 185,700 | 187,000 | +700 | +0.4% | 1,670 |
| 2023/05/11 | 186,100 | 186,900 | 185,100 | 186,300 | -200 | -0.1% | 1,208 |
| 2023/05/10 | 187,200 | 188,400 | 185,900 | 186,500 | -1,100 | -0.6% | 1,436 |
| 2023/05/09 | 186,600 | 189,000 | 185,800 | 187,600 | +900 | +0.5% | 2,016 |
| 2023/05/08 | 187,200 | 188,300 | 185,300 | 186,700 | +1,400 | +0.8% | 2,296 |
| 2023/05/02 | 185,500 | 186,800 | 183,900 | 185,300 | -300 | -0.2% | 1,624 |
| 2023/05/01 | 187,300 | 187,300 | 184,100 | 185,600 | -1,700 | -0.9% | 1,179 |
| 2023/04/28 | 185,000 | 187,300 | 183,700 | 187,300 | +3,700 | +2% | 2,880 |
| 2023/04/27 | 185,400 | 185,500 | 182,900 | 183,600 | -1,800 | -1% | 1,472 |
| 2023/04/26 | 185,000 | 186,000 | 183,200 | 185,400 | +100 | +0.1% | 2,202 |
| 2023/04/25 | 183,000 | 185,600 | 182,300 | 185,300 | +1,900 | +1% | 1,996 |
| 2023/04/24 | 180,900 | 183,500 | 180,300 | 183,400 | +2,200 | +1.2% | 1,236 |
| 2023/04/21 | 182,100 | 182,100 | 180,200 | 181,200 | -1,300 | -0.7% | 1,833 |
| 2023/04/20 | 184,200 | 184,200 | 182,200 | 182,500 | -1,900 | -1% | 2,089 |
| 2023/04/19 | 183,000 | 184,400 | 182,200 | 184,400 | +1,000 | +0.5% | 1,602 |
451～
500
件表示中 / 1767件
類似銘柄と比較する
現在ご覧いただいている「ＣＲＥロジ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
