154,700
-900 (-0.58%)
株価：2025/08/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 143,600 | 146,100 | 143,400 | 145,900 | +2,900 | +2% | 8,465 |
| 2024/05/30 | 143,500 | 143,500 | 142,400 | 143,000 | -1,000 | -0.7% | 2,834 |
| 2024/05/29 | 145,800 | 145,800 | 143,500 | 144,000 | -1,700 | -1.2% | 2,519 |
| 2024/05/28 | 145,600 | 146,500 | 145,400 | 145,700 | -400 | -0.3% | 1,842 |
| 2024/05/27 | 146,100 | 146,100 | 144,700 | 146,100 | ±0 | ±0% | 1,763 |
| 2024/05/24 | 146,700 | 146,700 | 145,500 | 146,100 | -900 | -0.6% | 1,683 |
| 2024/05/23 | 147,100 | 147,700 | 146,300 | 147,000 | +100 | +0.1% | 1,697 |
| 2024/05/22 | 149,100 | 149,100 | 146,900 | 146,900 | -2,100 | -1.4% | 1,865 |
| 2024/05/21 | 149,600 | 149,900 | 148,500 | 149,000 | -400 | -0.3% | 1,087 |
| 2024/05/20 | 149,900 | 149,900 | 148,400 | 149,400 | +300 | +0.2% | 1,461 |
| 2024/05/17 | 148,900 | 149,800 | 148,500 | 149,100 | -300 | -0.2% | 1,792 |
| 2024/05/16 | 150,200 | 150,800 | 149,100 | 149,400 | -700 | -0.5% | 1,421 |
| 2024/05/15 | 151,500 | 151,600 | 149,600 | 150,100 | -2,000 | -1.3% | 1,480 |
| 2024/05/14 | 152,500 | 152,700 | 151,600 | 152,100 | ±0 | ±0% | 1,117 |
| 2024/05/13 | 150,600 | 152,100 | 150,300 | 152,100 | +1,800 | +1.2% | 1,361 |
| 2024/05/10 | 151,000 | 151,000 | 148,600 | 150,300 | -700 | -0.5% | 2,580 |
| 2024/05/09 | 151,800 | 152,300 | 151,000 | 151,000 | -800 | -0.5% | 1,335 |
| 2024/05/08 | 153,300 | 153,400 | 151,600 | 151,800 | -1,700 | -1.1% | 1,578 |
| 2024/05/07 | 153,100 | 153,800 | 152,200 | 153,500 | +1,500 | +1% | 2,040 |
| 2024/05/02 | 151,900 | 153,100 | 151,800 | 152,000 | +200 | +0.1% | 1,345 |
| 2024/05/01 | 151,200 | 151,900 | 151,100 | 151,800 | +600 | +0.4% | 1,346 |
| 2024/04/30 | 151,900 | 152,400 | 151,100 | 151,200 | -700 | -0.5% | 2,156 |
| 2024/04/26 | 149,500 | 151,900 | 149,200 | 151,900 | +2,400 | +1.6% | 1,795 |
| 2024/04/25 | 149,800 | 150,300 | 149,000 | 149,500 | -300 | -0.2% | 1,694 |
| 2024/04/24 | 149,600 | 149,800 | 148,300 | 149,800 | +900 | +0.6% | 1,884 |
| 2024/04/23 | 149,300 | 150,400 | 148,700 | 148,900 | +400 | +0.3% | 3,628 |
| 2024/04/22 | 147,900 | 149,500 | 147,700 | 148,500 | +800 | +0.5% | 4,013 |
| 2024/04/19 | 147,800 | 148,400 | 146,200 | 147,700 | +300 | +0.2% | 2,734 |
| 2024/04/18 | 148,700 | 148,700 | 147,400 | 147,400 | -900 | -0.6% | 1,371 |
| 2024/04/17 | 148,500 | 149,700 | 147,600 | 148,300 | +100 | +0.1% | 1,754 |
| 2024/04/16 | 147,000 | 149,200 | 146,900 | 148,200 | +1,200 | +0.8% | 2,035 |
| 2024/04/15 | 147,800 | 148,200 | 147,000 | 147,000 | -1,500 | -1% | 1,844 |
| 2024/04/12 | 151,500 | 151,500 | 147,800 | 148,500 | -2,300 | -1.5% | 1,990 |
| 2024/04/11 | 150,100 | 151,300 | 149,200 | 150,800 | +300 | +0.2% | 2,012 |
| 2024/04/10 | 152,600 | 153,600 | 150,500 | 150,500 | -2,000 | -1.3% | 1,790 |
| 2024/04/09 | 150,800 | 153,500 | 150,400 | 152,500 | +1,700 | +1.1% | 2,496 |
| 2024/04/08 | 148,300 | 150,800 | 147,900 | 150,800 | +2,200 | +1.5% | 2,566 |
| 2024/04/05 | 147,800 | 148,600 | 147,500 | 148,600 | +500 | +0.3% | 1,889 |
| 2024/04/04 | 148,400 | 148,900 | 147,800 | 148,100 | +300 | +0.2% | 1,720 |
| 2024/04/03 | 149,300 | 149,300 | 147,600 | 147,800 | -1,700 | -1.1% | 2,391 |
| 2024/04/02 | 150,200 | 150,300 | 148,600 | 149,500 | +200 | +0.1% | 2,175 |
| 2024/04/01 | 150,900 | 151,200 | 149,200 | 149,300 | -1,200 | -0.8% | 2,325 |
| 2024/03/29 | 151,600 | 151,700 | 149,500 | 150,500 | ±0 | ±0% | 2,873 |
| 2024/03/28 | 152,200 | 152,200 | 150,500 | 150,500 | -800 | -0.5% | 2,197 |
| 2024/03/27 | 152,200 | 152,400 | 150,900 | 151,300 | +100 | +0.1% | 2,515 |
| 2024/03/26 | 152,300 | 152,500 | 151,000 | 151,200 | -1,000 | -0.7% | 2,242 |
| 2024/03/25 | 151,600 | 153,100 | 151,400 | 152,200 | +900 | +0.6% | 2,652 |
| 2024/03/22 | 151,400 | 151,400 | 150,100 | 151,300 | +600 | +0.4% | 2,453 |
| 2024/03/21 | 151,500 | 151,500 | 149,300 | 150,700 | +1,000 | +0.7% | 2,813 |
| 2024/03/19 | 146,400 | 150,900 | 146,100 | 149,700 | +3,700 | +2.5% | 3,622 |
301～
350
件表示中 / 1841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
