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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 162,200 | 162,200 | 161,200 | 161,200 | -200 | -0.1% | 686 |
| 2023/11/24 | 161,800 | 162,500 | 161,400 | 161,400 | -400 | -0.2% | 637 |
| 2023/11/22 | 160,600 | 161,800 | 160,600 | 161,800 | +800 | +0.5% | 700 |
| 2023/11/21 | 161,800 | 162,400 | 161,000 | 161,000 | -800 | -0.5% | 1,148 |
| 2023/11/20 | 161,000 | 161,800 | 160,700 | 161,800 | +400 | +0.2% | 1,307 |
| 2023/11/17 | 162,100 | 162,100 | 160,600 | 161,400 | -600 | -0.4% | 921 |
| 2023/11/16 | 162,200 | 162,400 | 161,000 | 162,000 | -100 | -0.1% | 730 |
| 2023/11/15 | 161,100 | 162,600 | 161,100 | 162,100 | +1,400 | +0.9% | 954 |
| 2023/11/14 | 159,900 | 161,800 | 158,900 | 160,700 | +800 | +0.5% | 1,040 |
| 2023/11/13 | 160,600 | 161,800 | 159,900 | 159,900 | -700 | -0.4% | 660 |
| 2023/11/10 | 160,500 | 161,600 | 160,200 | 160,600 | ±0 | ±0% | 1,071 |
| 2023/11/09 | 160,000 | 161,300 | 159,800 | 160,600 | +200 | +0.1% | 1,181 |
| 2023/11/08 | 160,700 | 162,000 | 159,400 | 160,400 | -1,400 | -0.9% | 1,297 |
| 2023/11/07 | 162,300 | 162,900 | 159,600 | 161,800 | -1,400 | -0.9% | 2,052 |
| 2023/11/06 | 162,900 | 163,900 | 162,000 | 163,200 | +2,000 | +1.2% | 1,826 |
| 2023/11/02 | 159,900 | 162,000 | 159,700 | 161,200 | +2,800 | +1.8% | 1,852 |
| 2023/11/01 | 159,700 | 160,200 | 158,400 | 158,400 | -600 | -0.4% | 1,765 |
| 2023/10/31 | 157,900 | 159,300 | 157,600 | 159,000 | +1,000 | +0.6% | 1,675 |
| 2023/10/30 | 158,500 | 158,700 | 157,100 | 158,000 | -800 | -0.5% | 1,050 |
| 2023/10/27 | 157,700 | 159,500 | 157,600 | 158,800 | +1,800 | +1.1% | 1,357 |
| 2023/10/26 | 158,900 | 159,900 | 156,200 | 157,000 | -2,400 | -1.5% | 1,657 |
| 2023/10/25 | 158,700 | 159,600 | 158,000 | 159,400 | +700 | +0.4% | 1,220 |
| 2023/10/24 | 158,400 | 160,000 | 157,800 | 158,700 | +400 | +0.3% | 1,629 |
| 2023/10/23 | 160,300 | 160,800 | 158,300 | 158,300 | -2,400 | -1.5% | 1,320 |
| 2023/10/20 | 162,900 | 163,000 | 160,500 | 160,700 | -2,100 | -1.3% | 1,042 |
| 2023/10/19 | 163,100 | 164,300 | 162,500 | 162,800 | -600 | -0.4% | 1,025 |
| 2023/10/18 | 163,400 | 164,600 | 163,300 | 163,400 | -400 | -0.2% | 706 |
| 2023/10/17 | 161,700 | 164,500 | 161,600 | 163,800 | +2,200 | +1.4% | 1,279 |
| 2023/10/16 | 163,900 | 164,000 | 161,000 | 161,600 | -2,000 | -1.2% | 1,372 |
| 2023/10/13 | 163,100 | 164,100 | 162,500 | 163,600 | +100 | +0.1% | 1,292 |
| 2023/10/12 | 163,400 | 164,500 | 163,100 | 163,500 | ±0 | ±0% | 799 |
| 2023/10/11 | 162,500 | 164,000 | 162,400 | 163,500 | +700 | +0.4% | 1,132 |
| 2023/10/10 | 161,100 | 163,800 | 161,100 | 162,800 | +2,000 | +1.2% | 945 |
| 2023/10/06 | 160,100 | 161,300 | 159,700 | 160,800 | +700 | +0.4% | 1,272 |
| 2023/10/05 | 159,600 | 160,500 | 158,500 | 160,100 | +2,300 | +1.5% | 1,760 |
| 2023/10/04 | 160,300 | 161,100 | 157,000 | 157,800 | -3,000 | -1.9% | 2,513 |
| 2023/10/03 | 163,300 | 163,700 | 160,600 | 160,800 | -2,400 | -1.5% | 1,529 |
| 2023/10/02 | 165,000 | 165,400 | 163,200 | 163,200 | -1,000 | -0.6% | 1,193 |
| 2023/09/29 | 163,100 | 164,700 | 162,300 | 164,200 | +1,300 | +0.8% | 2,260 |
| 2023/09/28 | 166,000 | 166,000 | 162,700 | 162,900 | -3,000 | -1.8% | 2,705 |
| 2023/09/27 | 164,100 | 165,900 | 164,100 | 165,900 | +1,800 | +1.1% | 1,334 |
| 2023/09/26 | 164,500 | 165,300 | 164,000 | 164,100 | -400 | -0.2% | 1,369 |
| 2023/09/25 | 165,800 | 166,400 | 164,500 | 164,500 | -1,600 | -1% | 1,529 |
| 2023/09/22 | 165,500 | 167,000 | 165,400 | 166,100 | +100 | +0.1% | 1,964 |
| 2023/09/21 | 166,500 | 167,300 | 165,400 | 166,000 | -500 | -0.3% | 1,259 |
| 2023/09/20 | 166,800 | 167,900 | 166,500 | 166,500 | -900 | -0.5% | 794 |
| 2023/09/19 | 168,000 | 168,300 | 166,500 | 167,400 | -600 | -0.4% | 1,285 |
| 2023/09/15 | 166,500 | 168,500 | 165,700 | 168,000 | +1,600 | +1% | 2,355 |
| 2023/09/14 | 165,700 | 167,300 | 165,700 | 166,400 | +800 | +0.5% | 1,005 |
| 2023/09/13 | 168,400 | 169,500 | 165,500 | 165,600 | -2,400 | -1.4% | 1,389 |
351～
400
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
