146,500
-1200 (-0.81%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 109,400 | 109,900 | 108,500 | 108,700 | -800 | -0.7% | 407 |
| 2018/08/13 | 110,500 | 110,500 | 109,200 | 109,500 | -700 | -0.6% | 448 |
| 2018/08/10 | 110,300 | 110,600 | 110,200 | 110,200 | -100 | -0.1% | 236 |
| 2018/08/09 | 110,500 | 110,600 | 110,300 | 110,300 | -200 | -0.2% | 295 |
| 2018/08/08 | 110,500 | 110,700 | 110,400 | 110,500 | -100 | -0.1% | 340 |
| 2018/08/07 | 110,700 | 111,000 | 110,600 | 110,600 | -100 | -0.1% | 260 |
| 2018/08/06 | 110,800 | 111,000 | 110,600 | 110,700 | -100 | -0.1% | 605 |
| 2018/08/03 | 110,500 | 110,900 | 110,400 | 110,800 | +300 | +0.3% | 406 |
| 2018/08/02 | 110,500 | 110,900 | 110,400 | 110,500 | ±0 | ±0% | 359 |
| 2018/08/01 | 110,800 | 111,000 | 110,500 | 110,500 | -300 | -0.3% | 500 |
| 2018/07/31 | 110,700 | 110,900 | 109,700 | 110,800 | +600 | +0.5% | 732 |
| 2018/07/30 | 110,700 | 111,300 | 110,200 | 110,200 | -500 | -0.5% | 1,115 |
| 2018/07/27 | 110,600 | 111,000 | 110,000 | 110,700 | +400 | +0.4% | 738 |
| 2018/07/26 | 110,500 | 110,600 | 109,900 | 110,300 | -200 | -0.2% | 536 |
| 2018/07/25 | 110,100 | 110,800 | 109,700 | 110,500 | +200 | +0.2% | 552 |
| 2018/07/24 | 110,400 | 110,800 | 110,100 | 110,300 | ±0 | ±0% | 479 |
| 2018/07/23 | 110,500 | 110,600 | 109,700 | 110,300 | -500 | -0.5% | 540 |
| 2018/07/20 | 110,400 | 110,800 | 110,300 | 110,800 | +400 | +0.4% | 307 |
| 2018/07/19 | 110,800 | 111,000 | 110,300 | 110,400 | -400 | -0.4% | 478 |
| 2018/07/18 | 110,800 | 111,200 | 110,800 | 110,800 | ±0 | ±0% | 311 |
| 2018/07/17 | 111,400 | 111,400 | 110,800 | 110,800 | -200 | -0.2% | 560 |
| 2018/07/13 | 111,600 | 111,800 | 110,900 | 111,000 | -300 | -0.3% | 1,511 |
| 2018/07/12 | 111,300 | 111,700 | 111,100 | 111,300 | +200 | +0.2% | 641 |
| 2018/07/11 | 111,400 | 111,700 | 111,100 | 111,100 | -200 | -0.2% | 866 |
| 2018/07/10 | 111,900 | 112,100 | 111,300 | 111,300 | -600 | -0.5% | 1,102 |
| 2018/07/09 | 112,100 | 112,300 | 111,900 | 111,900 | +200 | +0.2% | 310 |
| 2018/07/06 | 111,500 | 112,300 | 111,300 | 111,700 | +200 | +0.2% | 984 |
| 2018/07/05 | 112,000 | 112,000 | 111,100 | 111,500 | +100 | +0.1% | 1,025 |
| 2018/07/04 | 111,700 | 111,800 | 111,200 | 111,400 | -400 | -0.4% | 1,061 |
| 2018/07/03 | 111,900 | 112,000 | 111,400 | 111,800 | ±0 | ±0% | 1,010 |
| 2018/07/02 | 111,800 | 112,400 | 111,700 | 111,800 | ±0 | ±0% | 560 |
| 2018/06/29 | 111,700 | 112,200 | 111,500 | 111,800 | +200 | +0.2% | 692 |
| 2018/06/28 | 111,500 | 111,600 | 111,200 | 111,600 | ±0 | ±0% | 543 |
| 2018/06/27 | 112,300 | 112,300 | 111,400 | 111,600 | -2,300 | -2% | 1,428 |
| 2018/06/26 | 114,000 | 114,100 | 113,700 | 113,900 | +200 | +0.2% | 1,061 |
| 2018/06/25 | 113,500 | 114,700 | 113,500 | 113,700 | +300 | +0.3% | 1,373 |
| 2018/06/22 | 113,800 | 114,000 | 113,300 | 113,400 | -400 | -0.4% | 910 |
| 2018/06/21 | 113,900 | 114,400 | 113,800 | 113,800 | +100 | +0.1% | 852 |
| 2018/06/20 | 113,600 | 114,100 | 113,500 | 113,700 | -100 | -0.1% | 379 |
| 2018/06/19 | 114,000 | 114,200 | 113,700 | 113,800 | -500 | -0.4% | 386 |
| 2018/06/18 | 114,100 | 114,500 | 113,800 | 114,300 | +400 | +0.4% | 556 |
| 2018/06/15 | 113,600 | 114,000 | 113,400 | 113,900 | +400 | +0.4% | 439 |
| 2018/06/14 | 113,800 | 114,100 | 113,400 | 113,500 | +100 | +0.1% | 611 |
| 2018/06/13 | 113,900 | 114,000 | 113,300 | 113,400 | -500 | -0.4% | 824 |
| 2018/06/12 | 114,200 | 114,300 | 113,800 | 113,900 | -200 | -0.2% | 711 |
| 2018/06/11 | 114,100 | 114,400 | 114,000 | 114,100 | -300 | -0.3% | 572 |
| 2018/06/08 | 114,400 | 114,900 | 114,000 | 114,400 | -100 | -0.1% | 806 |
| 2018/06/07 | 114,500 | 114,800 | 114,300 | 114,500 | ±0 | ±0% | 538 |
| 2018/06/06 | 114,500 | 114,900 | 114,500 | 114,500 | ±0 | ±0% | 602 |
| 2018/06/05 | 114,600 | 115,000 | 114,500 | 114,500 | ±0 | ±0% | 443 |
1651～
1700
件表示中 / 1779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
