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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 154,600 | 155,500 | 154,300 | 155,300 | +200 | +0.1% | 1,748 |
| 2023/12/28 | 152,000 | 155,100 | 151,600 | 155,100 | +600 | +0.4% | 1,987 |
| 2023/12/27 | 153,900 | 154,500 | 153,400 | 154,500 | +1,200 | +0.8% | 4,585 |
| 2023/12/26 | 152,800 | 153,800 | 152,500 | 153,300 | +500 | +0.3% | 1,535 |
| 2023/12/25 | 154,700 | 154,700 | 152,200 | 152,800 | -1,000 | -0.7% | 2,463 |
| 2023/12/22 | 153,600 | 154,200 | 152,500 | 153,800 | +100 | +0.1% | 2,482 |
| 2023/12/21 | 156,400 | 156,500 | 153,700 | 153,700 | -2,800 | -1.8% | 2,495 |
| 2023/12/20 | 157,500 | 158,200 | 156,500 | 156,500 | -800 | -0.5% | 1,826 |
| 2023/12/19 | 157,000 | 157,400 | 156,000 | 157,300 | +300 | +0.2% | 1,813 |
| 2023/12/18 | 157,000 | 157,400 | 156,100 | 157,000 | -100 | -0.1% | 1,659 |
| 2023/12/15 | 158,200 | 158,200 | 157,000 | 157,100 | -800 | -0.5% | 1,818 |
| 2023/12/14 | 157,700 | 158,300 | 156,900 | 157,900 | +800 | +0.5% | 1,278 |
| 2023/12/13 | 158,600 | 158,600 | 156,600 | 157,100 | -1,500 | -0.9% | 1,386 |
| 2023/12/12 | 158,000 | 159,100 | 157,900 | 158,600 | +300 | +0.2% | 936 |
| 2023/12/11 | 158,200 | 158,700 | 157,600 | 158,300 | +100 | +0.1% | 1,751 |
| 2023/12/08 | 158,000 | 158,200 | 157,200 | 158,200 | ±0 | ±0% | 3,291 |
| 2023/12/07 | 159,900 | 160,000 | 158,200 | 158,200 | -1,700 | -1.1% | 1,347 |
| 2023/12/06 | 159,800 | 160,700 | 159,300 | 159,900 | ±0 | ±0% | 828 |
| 2023/12/05 | 161,300 | 161,300 | 159,200 | 159,900 | -1,400 | -0.9% | 1,140 |
| 2023/12/04 | 162,300 | 162,500 | 160,400 | 161,300 | -100 | -0.1% | 1,393 |
| 2023/12/01 | 164,700 | 164,700 | 161,400 | 161,400 | -2,900 | -1.8% | 1,650 |
| 2023/11/30 | 162,800 | 164,400 | 162,000 | 164,300 | +1,900 | +1.2% | 2,137 |
| 2023/11/29 | 161,900 | 163,800 | 161,900 | 162,400 | +400 | +0.2% | 861 |
| 2023/11/28 | 161,800 | 163,100 | 161,300 | 162,000 | +800 | +0.5% | 1,061 |
| 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 |
401～
450
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
