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
152,940
円
(13:03)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 192,200 (23/06/16) | 138,100 (24/03/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 158,500 (24/01/15) | 138,100 (24/03/13) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 151,200 | 153,100 | 151,100 | 153,000 | +1,800 | +1.2 | 2,101 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/04 | 206,200 | 210,800 | 192,500 | 199,200 | -8,400 | -4.1 | 37,559 |
| 22/03 | 193,500 | 211,600 | 191,900 | 207,600 | +16,800 | +8.8 | 38,611 |
| 22/02 | 200,300 | 202,500 | 186,400 | 190,800 | -8,600 | -4.3 | 36,952 |
| 22/01 | 228,000 | 229,300 | 180,600 | 199,400 | -26,800 | -11.9 | 52,585 |
| 21/12 | 220,000 | 227,200 | 205,200 | 226,200 | +7,200 | +3.3 | 109,303 |
| 21/11 | 220,100 | 225,100 | 214,600 | 219,000 | -2,500 | -1.1 | 43,451 |
▶︎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