149,400
+300 (+0.20%)
株価：2024/05/20 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 186,400 | 187,400 | 185,700 | 187,000 | +700 | +0.4% | 1,670 |
| 2023/05/11 | 186,100 | 186,900 | 185,100 | 186,300 | -200 | -0.1% | 1,208 |
| 2023/05/10 | 187,200 | 188,400 | 185,900 | 186,500 | -1,100 | -0.6% | 1,436 |
| 2023/05/09 | 186,600 | 189,000 | 185,800 | 187,600 | +900 | +0.5% | 2,016 |
| 2023/05/08 | 187,200 | 188,300 | 185,300 | 186,700 | +1,400 | +0.8% | 2,296 |
| 2023/05/02 | 185,500 | 186,800 | 183,900 | 185,300 | -300 | -0.2% | 1,624 |
| 2023/05/01 | 187,300 | 187,300 | 184,100 | 185,600 | -1,700 | -0.9% | 1,179 |
| 2023/04/28 | 185,000 | 187,300 | 183,700 | 187,300 | +3,700 | +2% | 2,880 |
| 2023/04/27 | 185,400 | 185,500 | 182,900 | 183,600 | -1,800 | -1% | 1,472 |
| 2023/04/26 | 185,000 | 186,000 | 183,200 | 185,400 | +100 | +0.1% | 2,202 |
| 2023/04/25 | 183,000 | 185,600 | 182,300 | 185,300 | +1,900 | +1% | 1,996 |
| 2023/04/24 | 180,900 | 183,500 | 180,300 | 183,400 | +2,200 | +1.2% | 1,236 |
| 2023/04/21 | 182,100 | 182,100 | 180,200 | 181,200 | -1,300 | -0.7% | 1,833 |
| 2023/04/20 | 184,200 | 184,200 | 182,200 | 182,500 | -1,900 | -1% | 2,089 |
| 2023/04/19 | 183,000 | 184,400 | 182,200 | 184,400 | +1,000 | +0.5% | 1,602 |
| 2023/04/18 | 181,300 | 183,600 | 181,000 | 183,400 | +2,100 | +1.2% | 1,439 |
| 2023/04/17 | 182,100 | 182,500 | 180,700 | 181,300 | -1,600 | -0.9% | 1,572 |
| 2023/04/14 | 182,800 | 183,400 | 181,100 | 182,900 | +1,900 | +1% | 3,317 |
| 2023/04/13 | 180,400 | 182,100 | 180,400 | 181,000 | +100 | +0.1% | 2,660 |
| 2023/04/12 | 180,600 | 181,300 | 179,400 | 180,900 | +700 | +0.4% | 2,703 |
| 2023/04/11 | 178,700 | 181,400 | 178,100 | 180,200 | +2,200 | +1.2% | 2,879 |
| 2023/04/10 | 179,300 | 179,800 | 177,600 | 178,000 | -1,300 | -0.7% | 1,236 |
| 2023/04/07 | 179,500 | 179,700 | 176,600 | 179,300 | +100 | +0.1% | 2,334 |
| 2023/04/06 | 179,400 | 180,200 | 178,300 | 179,200 | -200 | -0.1% | 3,352 |
| 2023/04/05 | 180,800 | 182,000 | 178,400 | 179,400 | -1,800 | -1% | 5,069 |
| 2023/04/04 | 181,600 | 182,700 | 177,900 | 181,200 | +3,100 | +1.7% | 23,848 |
| 2023/04/03 | 169,000 | 178,200 | 168,800 | 178,100 | +9,100 | +5.4% | 18,970 |
| 2023/03/31 | 169,200 | 169,600 | 167,600 | 169,000 | -200 | -0.1% | 6,611 |
| 2023/03/30 | 168,600 | 169,700 | 167,900 | 169,200 | +500 | +0.3% | 5,802 |
| 2023/03/29 | 168,900 | 169,000 | 167,300 | 168,700 | -200 | -0.1% | 16,725 |
| 2023/03/28 | 169,500 | 171,500 | 167,900 | 168,900 | -1,100 | -0.6% | 8,515 |
| 2023/03/27 | 171,900 | 172,200 | 169,900 | 170,000 | +500 | +0.3% | 3,568 |
| 2023/03/24 | 167,000 | 170,300 | 166,600 | 169,500 | -9,500 | -5.3% | 9,776 |
| 2023/03/23 | 178,700 | 179,200 | 177,000 | 179,000 | +200 | +0.1% | 1,275 |
| 2023/03/22 | 175,800 | 179,500 | 175,800 | 178,800 | +3,100 | +1.8% | 2,206 |
| 2023/03/20 | 177,300 | 180,100 | 175,500 | 175,700 | -2,000 | -1.1% | 1,731 |
| 2023/03/17 | 179,900 | 182,200 | 176,700 | 177,700 | -2,700 | -1.5% | 3,545 |
| 2023/03/16 | 180,300 | 182,600 | 179,000 | 180,400 | -1,200 | -0.7% | 1,809 |
| 2023/03/15 | 184,200 | 184,800 | 181,100 | 181,600 | -700 | -0.4% | 1,847 |
| 2023/03/14 | 180,200 | 183,800 | 178,900 | 182,300 | +1,300 | +0.7% | 1,563 |
| 2023/03/13 | 181,800 | 182,100 | 178,700 | 181,000 | -1,500 | -0.8% | 889 |
| 2023/03/10 | 181,400 | 182,600 | 181,100 | 182,500 | +700 | +0.4% | 1,450 |
| 2023/03/09 | 179,300 | 182,100 | 179,200 | 181,800 | +2,700 | +1.5% | 885 |
| 2023/03/08 | 179,500 | 180,100 | 176,900 | 179,100 | -1,800 | -1% | 1,454 |
| 2023/03/07 | 180,000 | 180,900 | 179,200 | 180,900 | +1,100 | +0.6% | 862 |
| 2023/03/06 | 179,300 | 180,500 | 179,200 | 179,800 | +400 | +0.2% | 1,595 |
| 2023/03/03 | 178,900 | 180,300 | 178,300 | 179,400 | +900 | +0.5% | 1,549 |
| 2023/03/02 | 175,300 | 178,900 | 175,300 | 178,500 | +3,200 | +1.8% | 1,786 |
| 2023/03/01 | 177,600 | 178,000 | 175,000 | 175,300 | -1,600 | -0.9% | 2,097 |
| 2023/02/28 | 177,600 | 177,800 | 175,900 | 176,900 | -700 | -0.4% | 1,573 |
251～
300
件表示中 / 1532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
