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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 176,300 | 180,100 | 175,700 | 178,100 | +700 | +0.4% | 2,158 |
| 2023/01/19 | 179,000 | 179,000 | 175,900 | 177,400 | -2,000 | -1.1% | 1,768 |
| 2023/01/18 | 178,200 | 182,800 | 175,900 | 179,400 | +1,100 | +0.6% | 1,959 |
| 2023/01/17 | 179,600 | 179,800 | 177,400 | 178,300 | -1,300 | -0.7% | 1,834 |
| 2023/01/16 | 180,600 | 181,600 | 178,700 | 179,600 | -1,400 | -0.8% | 1,424 |
| 2023/01/13 | 182,700 | 183,300 | 180,900 | 181,000 | -1,100 | -0.6% | 1,669 |
| 2023/01/12 | 182,300 | 183,200 | 181,100 | 182,100 | -200 | -0.1% | 1,235 |
| 2023/01/11 | 181,900 | 183,300 | 181,600 | 182,300 | +1,000 | +0.6% | 1,131 |
| 2023/01/10 | 180,100 | 181,500 | 179,200 | 181,300 | +2,600 | +1.5% | 2,330 |
| 2023/01/06 | 178,700 | 179,100 | 175,600 | 178,700 | -1,500 | -0.8% | 3,868 |
| 2023/01/05 | 183,000 | 183,400 | 178,100 | 180,200 | -1,900 | -1% | 3,446 |
| 2023/01/04 | 182,900 | 184,400 | 182,100 | 182,100 | -1,600 | -0.9% | 1,861 |
| 2022/12/30 | 187,700 | 187,800 | 183,600 | 183,700 | -3,000 | -1.6% | 3,357 |
| 2022/12/29 | 187,200 | 189,500 | 186,000 | 186,700 | -7,800 | -4% | 2,384 |
| 2022/12/28 | 192,000 | 194,500 | 191,400 | 194,500 | +2,200 | +1.1% | 2,447 |
| 2022/12/27 | 191,900 | 192,300 | 190,900 | 192,300 | +200 | +0.1% | 1,569 |
| 2022/12/26 | 191,700 | 192,200 | 190,000 | 192,100 | +2,200 | +1.2% | 1,411 |
| 2022/12/23 | 193,100 | 193,300 | 189,600 | 189,900 | -3,200 | -1.7% | 2,577 |
| 2022/12/22 | 192,500 | 194,600 | 192,100 | 193,100 | +600 | +0.3% | 1,786 |
| 2022/12/21 | 189,500 | 194,000 | 189,500 | 192,500 | +5,200 | +2.8% | 2,743 |
| 2022/12/20 | 199,800 | 199,900 | 186,400 | 187,300 | -12,500 | -6.3% | 6,074 |
| 2022/12/19 | 201,500 | 202,300 | 199,500 | 199,800 | -3,300 | -1.6% | 2,241 |
| 2022/12/16 | 201,700 | 203,200 | 200,400 | 203,100 | +1,400 | +0.7% | 2,568 |
| 2022/12/15 | 202,500 | 203,300 | 200,700 | 201,700 | -1,300 | -0.6% | 1,699 |
| 2022/12/14 | 201,700 | 203,000 | 200,900 | 203,000 | +1,600 | +0.8% | 2,641 |
| 2022/12/13 | 202,600 | 202,900 | 200,900 | 201,400 | -1,000 | -0.5% | 1,871 |
| 2022/12/12 | 202,700 | 203,200 | 201,800 | 202,400 | +400 | +0.2% | 1,245 |
| 2022/12/09 | 204,200 | 204,700 | 202,000 | 202,000 | -1,600 | -0.8% | 1,541 |
| 2022/12/08 | 203,700 | 203,700 | 201,600 | 203,600 | -100 | ±0% | 1,404 |
| 2022/12/07 | 204,100 | 204,600 | 203,000 | 203,700 | -400 | -0.2% | 1,465 |
| 2022/12/06 | 204,000 | 204,100 | 202,300 | 204,100 | +200 | +0.1% | 916 |
| 2022/12/05 | 203,800 | 204,200 | 202,800 | 203,900 | +500 | +0.2% | 936 |
| 2022/12/02 | 204,700 | 204,700 | 202,800 | 203,400 | +500 | +0.2% | 1,272 |
| 2022/12/01 | 206,200 | 207,200 | 202,200 | 202,900 | -2,400 | -1.2% | 1,520 |
| 2022/11/30 | 206,800 | 207,300 | 203,700 | 205,300 | -1,600 | -0.8% | 1,453 |
| 2022/11/29 | 207,400 | 208,100 | 205,800 | 206,900 | -600 | -0.3% | 1,229 |
| 2022/11/28 | 206,200 | 207,800 | 205,600 | 207,500 | +1,300 | +0.6% | 1,222 |
| 2022/11/25 | 206,200 | 206,800 | 204,900 | 206,200 | +800 | +0.4% | 1,197 |
| 2022/11/24 | 204,000 | 206,000 | 204,000 | 205,400 | +1,600 | +0.8% | 947 |
| 2022/11/22 | 206,700 | 206,700 | 203,600 | 203,800 | -1,900 | -0.9% | 814 |
| 2022/11/21 | 204,900 | 207,000 | 204,600 | 205,700 | +1,100 | +0.5% | 1,237 |
| 2022/11/18 | 205,100 | 205,100 | 203,100 | 204,600 | ±0 | ±0% | 692 |
| 2022/11/17 | 204,700 | 206,000 | 204,400 | 204,600 | +600 | +0.3% | 751 |
| 2022/11/16 | 202,400 | 204,100 | 201,700 | 204,000 | +2,100 | +1% | 1,131 |
| 2022/11/15 | 202,700 | 203,800 | 201,900 | 201,900 | -700 | -0.3% | 858 |
| 2022/11/14 | 205,800 | 205,800 | 201,300 | 202,600 | -3,200 | -1.6% | 971 |
| 2022/11/11 | 203,600 | 206,200 | 203,600 | 205,800 | +3,700 | +1.8% | 1,420 |
| 2022/11/10 | 202,600 | 203,100 | 201,500 | 202,100 | -400 | -0.2% | 840 |
| 2022/11/09 | 201,200 | 203,200 | 200,700 | 202,500 | +1,300 | +0.6% | 604 |
| 2022/11/08 | 200,600 | 202,600 | 200,200 | 201,200 | +1,100 | +0.5% | 756 |
351～
400
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
