156,100
+500 (+0.32%)
株価：2025/08/21 13:10
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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 112,700 | 113,600 | 111,000 | 111,400 | -1,100 | -1% | 2,058 |
| 2018/04/04 | 112,600 | 113,300 | 112,100 | 112,500 | -1,300 | -1.1% | 1,113 |
| 2018/04/03 | 111,900 | 113,800 | 111,800 | 113,800 | +100 | +0.1% | 3,536 |
| 2018/04/02 | 111,700 | 114,300 | 110,300 | 113,700 | +700 | +0.6% | 4,134 |
| 2018/03/30 | 113,100 | 114,500 | 112,100 | 113,000 | -100 | -0.1% | 8,664 |
| 2018/03/29 | 110,300 | 114,600 | 109,500 | 113,100 | +2,800 | +2.5% | 27,396 |
| 2018/03/28 | 109,800 | 110,400 | 109,600 | 110,300 | +800 | +0.7% | 3,795 |
| 2018/03/27 | 108,700 | 109,700 | 108,700 | 109,500 | +100 | +0.1% | 1,075 |
| 2018/03/26 | 109,100 | 109,800 | 108,600 | 109,400 | -300 | -0.3% | 1,668 |
| 2018/03/23 | 109,200 | 110,000 | 109,100 | 109,700 | -300 | -0.3% | 1,173 |
| 2018/03/22 | 109,200 | 110,200 | 109,200 | 110,000 | -200 | -0.2% | 1,064 |
| 2018/03/20 | 107,900 | 110,200 | 107,900 | 110,200 | +2,400 | +2.2% | 2,434 |
| 2018/03/19 | 108,000 | 108,500 | 107,400 | 107,800 | ±0 | ±0% | 1,357 |
| 2018/03/16 | 108,600 | 109,000 | 107,800 | 107,800 | -1,200 | -1.1% | 1,966 |
| 2018/03/15 | 109,500 | 109,700 | 108,800 | 109,000 | -400 | -0.4% | 1,203 |
| 2018/03/14 | 109,100 | 109,600 | 108,400 | 109,400 | +200 | +0.2% | 1,335 |
| 2018/03/13 | 107,800 | 109,400 | 107,800 | 109,200 | +200 | +0.2% | 1,901 |
| 2018/03/12 | 107,800 | 109,600 | 107,800 | 109,000 | +1,500 | +1.4% | 1,187 |
| 2018/03/09 | 108,300 | 108,500 | 106,400 | 107,500 | -700 | -0.6% | 2,609 |
| 2018/03/08 | 108,200 | 109,000 | 108,200 | 108,200 | -400 | -0.4% | 1,313 |
| 2018/03/07 | 109,500 | 109,500 | 107,700 | 108,600 | -900 | -0.8% | 1,942 |
| 2018/03/06 | 109,500 | 109,800 | 109,300 | 109,500 | -200 | -0.2% | 889 |
| 2018/03/05 | 109,200 | 109,900 | 108,900 | 109,700 | +300 | +0.3% | 749 |
| 2018/03/02 | 109,600 | 110,000 | 108,700 | 109,400 | -800 | -0.7% | 1,863 |
| 2018/03/01 | 110,000 | 110,400 | 109,900 | 110,200 | +300 | +0.3% | 1,698 |
| 2018/02/28 | 110,000 | 110,200 | 109,900 | 109,900 | -200 | -0.2% | 1,204 |
| 2018/02/27 | 110,000 | 110,200 | 110,000 | 110,100 | +100 | +0.1% | 1,003 |
| 2018/02/26 | 110,100 | 110,700 | 109,900 | 110,000 | -100 | -0.1% | 3,886 |
| 2018/02/23 | 110,000 | 110,300 | 110,000 | 110,100 | -100 | -0.1% | 1,347 |
| 2018/02/22 | 109,700 | 110,200 | 109,700 | 110,200 | ±0 | ±0% | 1,772 |
| 2018/02/21 | 109,900 | 110,200 | 109,500 | 110,200 | ±0 | ±0% | 1,135 |
| 2018/02/20 | 109,900 | 110,200 | 109,500 | 110,200 | ±0 | ±0% | 1,512 |
| 2018/02/19 | 110,200 | 110,300 | 109,800 | 110,200 | +100 | +0.1% | 1,377 |
| 2018/02/16 | 109,900 | 110,200 | 109,600 | 110,100 | +100 | +0.1% | 1,897 |
| 2018/02/15 | 110,200 | 110,500 | 109,900 | 110,000 | -100 | -0.1% | 1,796 |
| 2018/02/14 | 109,600 | 110,200 | 109,000 | 110,100 | ±0 | ±0% | 1,515 |
| 2018/02/13 | 110,000 | 110,500 | 109,700 | 110,100 | +400 | +0.4% | 2,771 |
| 2018/02/09 | 107,700 | 109,800 | 107,700 | 109,700 | -500 | -0.5% | 3,045 |
| 2018/02/08 | 109,900 | 110,600 | 109,500 | 110,200 | +200 | +0.2% | 6,657 |
| 2018/02/07 | 104,500 | 110,900 | 104,200 | 110,000 | - | - | 60,590 |
1801～
1840
件表示中 / 1840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
