147,700
+3100 (+2.14%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 149,500 | 150,800 | 147,400 | 147,400 | -1,000 | -0.7% | 2,656 |
| 2025/02/17 | 146,700 | 148,400 | 146,200 | 148,400 | +1,700 | +1.2% | 1,867 |
| 2025/02/14 | 145,800 | 146,700 | 145,600 | 146,700 | +1,100 | +0.8% | 1,433 |
| 2025/02/13 | 146,400 | 146,700 | 145,400 | 145,600 | -400 | -0.3% | 1,897 |
| 2025/02/12 | 146,900 | 147,600 | 145,200 | 146,000 | -1,300 | -0.9% | 1,302 |
| 2025/02/10 | 148,200 | 148,200 | 146,200 | 147,300 | -900 | -0.6% | 1,680 |
| 2025/02/07 | 148,500 | 150,000 | 147,900 | 148,200 | -1,600 | -1.1% | 2,164 |
| 2025/02/06 | 150,000 | 151,300 | 149,600 | 149,800 | -200 | -0.1% | 1,751 |
| 2025/02/05 | 152,800 | 152,900 | 150,000 | 150,000 | -500 | -0.3% | 1,802 |
| 2025/02/04 | 149,800 | 150,900 | 149,400 | 150,500 | +1,300 | +0.9% | 1,945 |
| 2025/02/03 | 151,000 | 151,500 | 148,500 | 149,200 | -1,300 | -0.9% | 2,346 |
| 2025/01/31 | 153,000 | 153,200 | 150,000 | 150,500 | -700 | -0.5% | 2,305 |
| 2025/01/30 | 153,400 | 153,900 | 150,500 | 151,200 | -1,900 | -1.2% | 3,186 |
| 2025/01/29 | 152,000 | 156,000 | 152,000 | 153,100 | +2,600 | +1.7% | 5,015 |
| 2025/01/28 | 148,000 | 151,800 | 147,600 | 150,500 | +2,800 | +1.9% | 3,021 |
| 2025/01/27 | 145,400 | 147,700 | 145,400 | 147,700 | +2,300 | +1.6% | 3,003 |
| 2025/01/24 | 141,700 | 145,700 | 141,600 | 145,400 | +4,200 | +3% | 3,654 |
| 2025/01/23 | 141,400 | 142,000 | 140,300 | 141,200 | +500 | +0.4% | 2,028 |
| 2025/01/22 | 140,300 | 141,200 | 139,400 | 140,700 | +500 | +0.4% | 1,698 |
| 2025/01/21 | 139,600 | 140,800 | 139,600 | 140,200 | +700 | +0.5% | 1,864 |
| 2025/01/20 | 140,000 | 140,000 | 138,300 | 139,500 | -600 | -0.4% | 1,867 |
| 2025/01/17 | 138,800 | 140,400 | 138,600 | 140,100 | +1,300 | +0.9% | 2,036 |
| 2025/01/16 | 138,500 | 139,000 | 138,000 | 138,800 | +300 | +0.2% | 734 |
| 2025/01/15 | 138,800 | 139,300 | 137,400 | 138,500 | ±0 | ±0% | 1,137 |
| 2025/01/14 | 139,100 | 140,200 | 138,500 | 138,500 | -500 | -0.4% | 2,059 |
| 2025/01/10 | 141,000 | 141,000 | 139,000 | 139,000 | -1,800 | -1.3% | 1,092 |
| 2025/01/09 | 140,300 | 141,000 | 139,300 | 140,800 | -400 | -0.3% | 1,855 |
| 2025/01/08 | 139,600 | 141,300 | 139,400 | 141,200 | +2,300 | +1.7% | 1,915 |
| 2025/01/07 | 140,200 | 141,200 | 138,900 | 138,900 | -1,600 | -1.1% | 1,796 |
| 2025/01/06 | 139,000 | 141,300 | 138,200 | 140,500 | +3,000 | +2.2% | 2,689 |
| 2024/12/30 | 140,300 | 140,900 | 137,500 | 137,500 | -2,000 | -1.4% | 2,982 |
| 2024/12/27 | 136,700 | 140,300 | 136,700 | 139,500 | -1,000 | -0.7% | 2,088 |
| 2024/12/26 | 138,200 | 140,500 | 138,200 | 140,500 | +1,900 | +1.4% | 3,315 |
| 2024/12/25 | 138,300 | 138,600 | 137,800 | 138,600 | +300 | +0.2% | 1,052 |
| 2024/12/24 | 138,400 | 139,100 | 137,800 | 138,300 | +900 | +0.7% | 1,362 |
| 2024/12/23 | 136,900 | 137,800 | 136,400 | 137,400 | +500 | +0.4% | 1,959 |
| 2024/12/20 | 138,000 | 138,700 | 136,900 | 136,900 | -400 | -0.3% | 2,764 |
| 2024/12/19 | 137,000 | 138,500 | 137,000 | 137,300 | -1,000 | -0.7% | 1,512 |
| 2024/12/18 | 138,800 | 139,800 | 138,100 | 138,300 | +200 | +0.1% | 1,508 |
| 2024/12/17 | 137,900 | 138,700 | 137,200 | 138,100 | ±0 | ±0% | 1,559 |
| 2024/12/16 | 139,000 | 139,100 | 138,000 | 138,100 | -900 | -0.6% | 1,579 |
| 2024/12/13 | 138,400 | 140,000 | 138,400 | 139,000 | -200 | -0.1% | 2,403 |
| 2024/12/12 | 139,500 | 140,100 | 139,100 | 139,200 | -300 | -0.2% | 1,536 |
| 2024/12/11 | 140,500 | 140,700 | 139,000 | 139,500 | -900 | -0.6% | 1,626 |
| 2024/12/10 | 140,600 | 140,700 | 139,800 | 140,400 | -100 | -0.1% | 1,551 |
| 2024/12/09 | 140,300 | 140,700 | 138,900 | 140,500 | -400 | -0.3% | 2,614 |
| 2024/12/06 | 141,500 | 142,100 | 140,900 | 140,900 | -500 | -0.4% | 2,195 |
| 2024/12/05 | 141,200 | 141,400 | 140,400 | 141,400 | -100 | -0.1% | 1,547 |
| 2024/12/04 | 141,200 | 141,500 | 140,200 | 141,500 | +300 | +0.2% | 1,824 |
| 2024/12/03 | 140,700 | 141,200 | 139,500 | 141,200 | +500 | +0.4% | 2,426 |
51～
100
件表示中 / 1766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
