142,500
-400 (-0.28%)
株価：2024/06/24 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 205,500 | 206,700 | 204,200 | 204,300 | -2,000 | -1% | 1,752 |
| 2022/06/09 | 205,400 | 206,900 | 203,800 | 206,300 | +400 | +0.2% | 1,204 |
| 2022/06/08 | 204,500 | 205,900 | 203,900 | 205,900 | +1,300 | +0.6% | 868 |
| 2022/06/07 | 204,700 | 204,700 | 203,600 | 204,600 | +400 | +0.2% | 965 |
| 2022/06/06 | 204,400 | 204,800 | 203,200 | 204,200 | +600 | +0.3% | 1,219 |
| 2022/06/03 | 206,600 | 206,700 | 203,600 | 203,600 | -3,000 | -1.5% | 1,604 |
| 2022/06/02 | 206,600 | 207,100 | 204,800 | 206,600 | -800 | -0.4% | 1,357 |
| 2022/06/01 | 206,900 | 208,300 | 205,100 | 207,400 | +400 | +0.2% | 1,156 |
| 2022/05/31 | 204,700 | 207,000 | 202,500 | 207,000 | +1,700 | +0.8% | 2,644 |
| 2022/05/30 | 202,800 | 205,700 | 202,000 | 205,300 | +4,300 | +2.1% | 1,002 |
| 2022/05/27 | 199,900 | 202,500 | 197,400 | 201,000 | +1,000 | +0.5% | 2,277 |
| 2022/05/26 | 201,700 | 201,900 | 200,000 | 200,000 | -1,800 | -0.9% | 704 |
| 2022/05/25 | 198,400 | 202,300 | 198,400 | 201,800 | +3,700 | +1.9% | 826 |
| 2022/05/24 | 199,500 | 199,700 | 197,600 | 198,100 | -1,300 | -0.7% | 1,148 |
| 2022/05/23 | 200,800 | 202,500 | 199,400 | 199,400 | -1,800 | -0.9% | 1,297 |
| 2022/05/20 | 199,700 | 202,300 | 199,700 | 201,200 | +1,600 | +0.8% | 1,058 |
| 2022/05/19 | 199,300 | 200,500 | 198,500 | 199,600 | -1,200 | -0.6% | 685 |
| 2022/05/18 | 198,400 | 201,200 | 198,400 | 200,800 | +2,300 | +1.2% | 822 |
| 2022/05/17 | 196,700 | 199,200 | 196,500 | 198,500 | +2,000 | +1% | 523 |
| 2022/05/16 | 198,700 | 199,200 | 195,500 | 196,500 | -700 | -0.4% | 1,310 |
| 2022/05/13 | 194,100 | 198,900 | 194,100 | 197,200 | +3,200 | +1.6% | 1,273 |
| 2022/05/12 | 193,700 | 196,400 | 192,300 | 194,000 | -600 | -0.3% | 1,130 |
| 2022/05/11 | 193,600 | 196,900 | 193,600 | 194,600 | +500 | +0.3% | 1,688 |
| 2022/05/10 | 194,400 | 196,500 | 193,100 | 194,100 | -400 | -0.2% | 2,193 |
| 2022/05/09 | 196,500 | 196,500 | 193,700 | 194,500 | -2,600 | -1.3% | 1,874 |
| 2022/05/06 | 198,100 | 198,100 | 196,100 | 197,100 | ±0 | ±0% | 1,299 |
| 2022/05/02 | 196,500 | 198,800 | 194,000 | 197,100 | -2,100 | -1.1% | 2,273 |
| 2022/04/28 | 201,000 | 204,400 | 199,100 | 199,200 | -2,100 | -1% | 2,556 |
| 2022/04/27 | 199,600 | 202,800 | 199,100 | 201,300 | +1,800 | +0.9% | 827 |
| 2022/04/26 | 198,900 | 202,400 | 197,800 | 199,500 | +1,300 | +0.7% | 1,875 |
| 2022/04/25 | 195,500 | 198,700 | 194,800 | 198,200 | +2,400 | +1.2% | 924 |
| 2022/04/22 | 196,200 | 197,900 | 195,300 | 195,800 | -1,500 | -0.8% | 2,128 |
| 2022/04/21 | 194,700 | 199,100 | 193,900 | 197,300 | +3,100 | +1.6% | 1,567 |
| 2022/04/20 | 196,800 | 196,800 | 192,500 | 194,200 | -1,600 | -0.8% | 1,867 |
| 2022/04/19 | 195,300 | 196,300 | 192,800 | 195,800 | ±0 | ±0% | 2,952 |
| 2022/04/18 | 196,300 | 196,900 | 193,900 | 195,800 | -500 | -0.3% | 1,422 |
| 2022/04/15 | 198,600 | 199,200 | 196,200 | 196,300 | -3,200 | -1.6% | 1,435 |
| 2022/04/14 | 198,300 | 200,300 | 196,900 | 199,500 | +1,300 | +0.7% | 1,708 |
| 2022/04/13 | 196,900 | 199,500 | 196,300 | 198,200 | +1,100 | +0.6% | 1,645 |
| 2022/04/12 | 199,200 | 200,100 | 197,100 | 197,100 | -2,300 | -1.2% | 2,201 |
| 2022/04/11 | 201,700 | 202,800 | 198,800 | 199,400 | -2,300 | -1.1% | 2,094 |
| 2022/04/08 | 206,600 | 207,200 | 201,500 | 201,700 | -4,900 | -2.4% | 3,862 |
| 2022/04/07 | 207,800 | 208,800 | 205,200 | 206,600 | -1,900 | -0.9% | 1,173 |
| 2022/04/06 | 207,400 | 209,800 | 206,200 | 208,500 | -300 | -0.1% | 1,371 |
| 2022/04/05 | 208,500 | 210,000 | 207,400 | 208,800 | +300 | +0.1% | 1,188 |
| 2022/04/04 | 210,500 | 210,800 | 205,300 | 208,500 | -200 | -0.1% | 2,361 |
| 2022/04/01 | 206,200 | 209,100 | 202,600 | 208,700 | +1,100 | +0.5% | 2,403 |
| 2022/03/31 | 206,200 | 209,600 | 205,100 | 207,600 | +1,100 | +0.5% | 2,030 |
| 2022/03/30 | 210,900 | 211,600 | 203,700 | 206,500 | -3,800 | -1.8% | 2,585 |
| 2022/03/29 | 208,000 | 210,900 | 207,400 | 210,300 | +2,200 | +1.1% | 2,667 |
501～
550
件表示中 / 1557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
