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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 142,800 | 142,800 | 140,200 | 140,700 | -1,700 | -1.2% | 1,852 |
| 2024/11/29 | 142,500 | 142,900 | 142,000 | 142,400 | -600 | -0.4% | 1,400 |
| 2024/11/28 | 142,400 | 143,100 | 142,100 | 143,000 | +200 | +0.1% | 1,207 |
| 2024/11/27 | 144,200 | 144,200 | 142,000 | 142,800 | -400 | -0.3% | 1,730 |
| 2024/11/26 | 144,700 | 144,700 | 142,500 | 143,200 | +200 | +0.1% | 1,275 |
| 2024/11/25 | 144,300 | 144,700 | 143,000 | 143,000 | -600 | -0.4% | 2,713 |
| 2024/11/22 | 140,600 | 143,600 | 140,400 | 143,600 | +2,500 | +1.8% | 2,338 |
| 2024/11/21 | 141,500 | 141,700 | 140,000 | 141,100 | +1,100 | +0.8% | 1,498 |
| 2024/11/20 | 139,900 | 141,200 | 139,500 | 140,000 | +100 | +0.1% | 1,069 |
| 2024/11/19 | 139,000 | 140,800 | 139,000 | 139,900 | +300 | +0.2% | 1,197 |
| 2024/11/18 | 139,200 | 139,800 | 138,100 | 139,600 | +1,200 | +0.9% | 1,884 |
| 2024/11/15 | 138,000 | 139,200 | 137,700 | 138,400 | +800 | +0.6% | 1,928 |
| 2024/11/14 | 138,500 | 139,000 | 137,400 | 137,600 | -1,300 | -0.9% | 1,689 |
| 2024/11/13 | 139,600 | 140,100 | 138,900 | 138,900 | -1,400 | -1% | 1,329 |
| 2024/11/12 | 139,000 | 141,200 | 138,500 | 140,300 | +1,300 | +0.9% | 1,813 |
| 2024/11/11 | 139,700 | 139,700 | 137,900 | 139,000 | -700 | -0.5% | 1,552 |
| 2024/11/08 | 140,200 | 141,100 | 139,200 | 139,700 | -900 | -0.6% | 1,407 |
| 2024/11/07 | 142,100 | 142,100 | 140,200 | 140,600 | -2,500 | -1.7% | 1,927 |
| 2024/11/06 | 141,700 | 143,400 | 141,000 | 143,100 | +1,100 | +0.8% | 2,332 |
| 2024/11/05 | 140,000 | 142,000 | 139,600 | 142,000 | +1,700 | +1.2% | 1,842 |
| 2024/11/01 | 139,700 | 141,200 | 138,700 | 140,300 | +900 | +0.6% | 1,207 |
| 2024/10/31 | 139,500 | 140,900 | 139,300 | 139,400 | -100 | -0.1% | 2,028 |
| 2024/10/30 | 140,600 | 140,700 | 139,500 | 139,500 | -1,100 | -0.8% | 1,184 |
| 2024/10/29 | 140,000 | 140,900 | 139,200 | 140,600 | +600 | +0.4% | 1,195 |
| 2024/10/28 | 138,500 | 140,500 | 138,100 | 140,000 | +1,500 | +1.1% | 1,261 |
| 2024/10/25 | 139,400 | 140,000 | 138,100 | 138,500 | -1,400 | -1% | 1,462 |
151～
200
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
