3487東証Ｒ貸借
構成銘柄 REIT銘柄一覧
ＣＲＥロジスティクスファンド投資法人 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 164,700 (23/12/01) | 133,100 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 158,500 (24/01/15) | 133,100 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 139,700 | 143,600 | 137,400 | 143,600 | +4,200 | +3.0 | 27,350 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 149,600 | 149,900 | 138,100 | 139,400 | -9,800 | -6.6 | 30,259 |
| 24/09 | 151,200 | 152,700 | 147,700 | 149,200 | -400 | -0.3 | 34,659 |
| 24/08 | 144,700 | 155,900 | 133,100 | 149,600 | +5,200 | +3.6 | 61,522 |
| 24/07 | 142,800 | 145,800 | 138,600 | 144,400 | +1,000 | +0.7 | 54,793 |
| 24/06 | 145,900 | 146,200 | 140,700 | 143,400 | -2,500 | -1.7 | 52,203 |
| 24/05 | 151,200 | 153,800 | 142,400 | 145,900 | -5,300 | -3.5 | 42,611 |
| 24/04 | 150,900 | 153,600 | 146,200 | 151,200 | +700 | +0.5 | 46,262 |
| 24/03 | 142,500 | 153,100 | 138,100 | 150,500 | +8,000 | +5.6 | 70,985 |
| 24/02 | 152,800 | 156,000 | 140,000 | 142,500 | -11,800 | -7.7 | 56,785 |
| 24/01 | 155,300 | 158,500 | 152,700 | 154,300 | -1,000 | -0.6 | 34,324 |
| 23/12 | 164,700 | 164,700 | 151,600 | 155,300 | -9,000 | -5.5 | 39,411 |
| 23/11 | 159,700 | 164,400 | 158,400 | 164,300 | +5,300 | +3.3 | 23,886 |
| 23/10 | 165,000 | 165,400 | 156,200 | 159,000 | -5,200 | -3.2 | 27,767 |
| 23/09 | 169,000 | 173,200 | 162,300 | 164,200 | -4,800 | -2.8 | 31,834 |
| 23/08 | 175,400 | 175,400 | 164,000 | 169,000 | -6,500 | -3.7 | 35,748 |
| 23/07 | 178,300 | 182,700 | 175,100 | 175,500 | -2,800 | -1.6 | 35,023 |
| 23/06 | 190,400 | 192,200 | 176,100 | 178,300 | -13,000 | -6.8 | 50,157 |
| 23/05 | 187,300 | 192,000 | 183,900 | 191,300 | +4,000 | +2.1 | 32,579 |
| 23/04 | 169,000 | 187,300 | 168,800 | 187,300 | +18,300 | +10.8 | 84,689 |
| 23/03 | 177,600 | 184,800 | 166,600 | 169,000 | -7,900 | -4.5 | 77,540 |
| 23/02 | 177,000 | 177,900 | 169,100 | 176,900 | +400 | +0.2 | 25,576 |
| 23/01 | 182,900 | 184,400 | 175,600 | 176,500 | -7,200 | -3.9 | 34,831 |
| 22/12 | 206,200 | 207,200 | 183,600 | 183,700 | -21,600 | -10.5 | 45,667 |
| 22/11 | 204,800 | 208,400 | 199,300 | 205,300 | +700 | +0.3 | 23,981 |
| 22/10 | 205,900 | 209,300 | 189,700 | 204,600 | -3,500 | -1.7 | 31,610 |
| 22/09 | 212,700 | 214,500 | 200,100 | 208,100 | -5,900 | -2.8 | 32,868 |
| 22/08 | 204,700 | 216,800 | 199,700 | 214,000 | +10,300 | +5.1 | 32,978 |
| 22/07 | 188,100 | 209,900 | 184,100 | 203,700 | +15,100 | +8.0 | 36,143 |
| 22/06 | 206,900 | 208,300 | 184,600 | 188,600 | -18,400 | -8.9 | 42,731 |
| 22/05 | 196,500 | 207,000 | 192,300 | 207,000 | +7,800 | +3.9 | 26,026 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
