CREロジスティクスファンド投資法人(3487)の株価時系列情報
CREロジスティクスファンド投資法人(3487)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/12 | 142,200 | 143,400 | 141,100 | 142,300 | 2,984 |
| 2026/06/11 | 140,500 | 142,700 | 139,800 | 141,300 | 2,115 |
| 2026/06/10 | 139,600 | 141,400 | 138,600 | 141,400 | 2,398 |
| 2026/06/09 | 140,800 | 140,800 | 139,000 | 139,100 | 1,916 |
| 2026/06/08 | 140,000 | 141,100 | 139,600 | 140,700 | 1,933 |
| 2026/06/05 | 141,000 | 141,900 | 140,100 | 140,800 | 1,449 |
| 2026/06/04 | 142,200 | 142,200 | 140,100 | 140,400 | 1,805 |
| 2026/06/03 | 141,500 | 143,900 | 141,500 | 142,300 | 2,495 |
| 2026/06/02 | 144,300 | 144,300 | 141,500 | 143,000 | 1,711 |
| 2026/06/01 | 147,500 | 147,700 | 144,300 | 144,400 | 1,513 |
| 2026/05/29 | 147,900 | 148,900 | 147,600 | 147,800 | 2,604 |
| 2026/05/28 | 146,400 | 147,400 | 145,700 | 147,400 | 2,053 |
| 2026/05/27 | 146,500 | 147,000 | 145,700 | 146,900 | 1,995 |
| 2026/05/26 | 146,200 | 146,500 | 145,200 | 145,800 | 1,333 |
| 2026/05/25 | 147,000 | 147,700 | 146,200 | 146,200 | 1,366 |
| 2026/05/22 | 148,200 | 148,300 | 147,300 | 147,300 | 1,126 |
| 2026/05/21 | 147,300 | 148,100 | 146,900 | 148,100 | 2,451 |
| 2026/05/20 | 149,900 | 150,200 | 146,900 | 147,100 | 2,025 |
| 2026/05/19 | 148,900 | 150,300 | 148,800 | 150,000 | 1,443 |
| 2026/05/18 | 151,000 | 151,000 | 148,100 | 148,900 | 2,707 |
| 2026/05/15 | 150,900 | 152,000 | 150,600 | 151,200 | 1,206 |
| 2026/05/14 | 151,600 | 152,300 | 150,400 | 150,900 | 1,128 |
| 2026/05/13 | 152,700 | 152,700 | 151,700 | 151,700 | 743 |
| 2026/05/12 | 154,300 | 154,600 | 152,800 | 153,300 | 912 |
| 2026/05/11 | 153,700 | 154,600 | 153,400 | 154,500 | 827 |
| 2026/05/08 | 154,900 | 154,900 | 153,000 | 153,800 | 1,483 |
| 2026/05/07 | 156,600 | 156,600 | 153,700 | 153,700 | 2,295 |
| 2026/05/01 | 154,900 | 155,500 | 154,200 | 154,400 | 1,144 |
| 2026/04/30 | 155,300 | 155,800 | 154,500 | 154,500 | 1,268 |
| 2026/04/28 | 156,900 | 156,900 | 155,400 | 155,400 | 1,270 |
| 2026/04/27 | 158,100 | 158,200 | 156,700 | 156,900 | 983 |
| 2026/04/24 | 158,600 | 158,900 | 157,300 | 157,300 | 938 |
| 2026/04/23 | 158,400 | 159,200 | 158,000 | 158,600 | 1,168 |
| 2026/04/22 | 161,200 | 161,200 | 158,400 | 158,400 | 1,044 |
| 2026/04/21 | 161,000 | 161,200 | 160,000 | 161,200 | 685 |
| 2026/04/20 | 161,000 | 161,600 | 160,600 | 161,100 | 1,077 |
| 2026/04/17 | 162,200 | 162,200 | 160,600 | 161,000 | 893 |
| 2026/04/16 | 161,200 | 162,200 | 160,900 | 162,200 | 1,079 |
| 2026/04/15 | 162,200 | 162,300 | 161,100 | 161,100 | 1,078 |
| 2026/04/14 | 161,800 | 162,600 | 161,100 | 161,900 | 869 |
| 2026/04/13 | 160,700 | 161,000 | 159,800 | 160,800 | 1,168 |
| 2026/04/10 | 162,000 | 162,000 | 160,100 | 161,200 | 1,606 |
| 2026/04/09 | 163,100 | 163,100 | 160,400 | 160,800 | 1,947 |
| 2026/04/08 | 162,400 | 163,100 | 160,800 | 163,100 | 1,375 |
| 2026/04/07 | 161,600 | 162,700 | 160,200 | 160,900 | 1,097 |
| 2026/04/06 | 161,400 | 162,800 | 160,200 | 161,600 | 934 |
| 2026/04/03 | 160,500 | 162,000 | 159,900 | 161,600 | 931 |
| 2026/03/27 | 163,500 | 164,600 | 163,400 | 164,000 | 1,637 |
| 2026/03/26 | 164,000 | 164,300 | 162,500 | 163,400 | 1,204 |
| 2026/03/25 | 162,200 | 164,200 | 162,200 | 164,000 | 898 |
| 2026/03/24 | 163,100 | 164,500 | 162,100 | 162,200 | 1,861 |
| 2026/03/23 | 164,500 | 164,800 | 161,200 | 161,500 | 1,654 |
| 2026/03/19 | 167,300 | 167,300 | 165,000 | 165,000 | 1,585 |
| 2026/03/18 | 167,100 | 167,600 | 166,400 | 167,400 | 925 |
| 2026/03/17 | 165,900 | 167,000 | 165,900 | 167,000 | 890 |
| 2026/03/16 | 164,200 | 165,900 | 163,500 | 165,500 | 1,227 |
| 2026/03/13 | 164,000 | 164,700 | 163,200 | 164,000 | 1,890 |
| 2026/03/12 | 165,300 | 165,300 | 163,400 | 164,000 | 939 |
| 2026/03/11 | 165,100 | 166,400 | 164,400 | 165,400 | 1,343 |
| 2026/03/10 | 164,000 | 165,000 | 163,500 | 164,700 | 1,539 |
| 2026/03/09 | 164,000 | 165,000 | 162,200 | 163,900 | 1,945 |
| 2026/03/06 | 165,400 | 166,100 | 164,200 | 165,100 | 1,506 |
| 2026/03/05 | 164,700 | 167,200 | 164,700 | 165,500 | 1,769 |
| 2026/03/04 | 164,200 | 164,200 | 161,900 | 163,800 | 2,477 |
| 2026/03/03 | 164,700 | 165,600 | 163,900 | 164,300 | 1,474 |
| 2026/03/02 | 164,300 | 166,900 | 163,400 | 166,400 | 1,886 |
| 2026/02/27 | 167,100 | 167,100 | 164,300 | 164,300 | 2,515 |
| 2026/02/26 | 167,200 | 167,900 | 166,700 | 166,700 | 1,637 |
| 2026/02/25 | 167,700 | 167,800 | 166,300 | 167,500 | 1,453 |
| 2026/02/24 | 165,300 | 167,700 | 165,000 | 166,900 | 1,852 |
| 2026/02/20 | 164,800 | 165,000 | 163,900 | 164,200 | 1,242 |
| 2026/02/19 | 166,000 | 166,400 | 164,500 | 164,800 | 1,440 |
| 2026/02/18 | 165,800 | 168,100 | 164,100 | 165,700 | 2,073 |
| 2026/02/17 | 166,100 | 166,200 | 164,200 | 165,500 | 1,039 |
| 2026/02/16 | 164,700 | 166,600 | 163,400 | 166,600 | 1,299 |
| 2026/02/13 | 165,500 | 165,700 | 163,200 | 164,000 | 1,348 |
| 2026/02/12 | 166,300 | 167,000 | 165,600 | 165,700 | 1,125 |
| 2026/02/10 | 167,200 | 168,100 | 166,800 | 167,500 | 1,197 |
| 2026/02/09 | 167,200 | 168,500 | 166,000 | 167,300 | 1,145 |
| 2026/02/06 | 168,300 | 168,300 | 166,400 | 166,400 | 929 |
| 2026/02/05 | 169,700 | 169,700 | 167,600 | 168,500 | 1,287 |
| 2026/02/04 | 166,900 | 169,000 | 166,000 | 168,200 | 1,182 |
| 2026/02/03 | 167,600 | 167,600 | 166,100 | 166,900 | 1,034 |
| 2026/02/02 | 166,600 | 167,900 | 165,800 | 167,000 | 1,184 |
| 2026/01/30 | 168,900 | 168,900 | 164,400 | 166,600 | 3,101 |
| 2026/01/29 | 167,800 | 168,900 | 165,800 | 168,900 | 2,577 |
| 2026/01/28 | 167,100 | 167,800 | 166,700 | 167,500 | 1,288 |
| 2026/01/27 | 167,100 | 168,000 | 165,500 | 167,700 | 1,380 |
| 2026/01/26 | 169,100 | 169,100 | 166,500 | 167,000 | 1,345 |
| 2026/01/23 | 169,300 | 170,700 | 169,000 | 169,500 | 978 |
| 2026/01/22 | 169,500 | 171,800 | 169,000 | 169,300 | 1,472 |
| 2026/01/21 | 172,800 | 172,900 | 168,100 | 169,000 | 1,558 |
| 2026/01/20 | 174,400 | 174,500 | 172,200 | 172,400 | 933 |
| 2026/01/19 | 174,900 | 175,400 | 173,700 | 173,700 | 945 |
| 2026/01/16 | 173,600 | 174,900 | 173,500 | 174,300 | 1,093 |
| 2026/01/15 | 173,100 | 174,300 | 172,800 | 174,100 | 1,293 |
| 2026/01/14 | 172,900 | 173,500 | 172,400 | 172,800 | 1,408 |
| 2026/01/13 | 173,800 | 173,800 | 172,000 | 173,100 | 1,529 |
| 2026/01/09 | 173,400 | 173,600 | 172,400 | 172,400 | 1,196 |
| 2026/01/08 | 172,400 | 173,200 | 171,600 | 172,800 | 1,606 |
| 2026/01/07 | 170,900 | 172,900 | 169,500 | 172,300 | 2,194 |
| 2026/01/06 | 169,300 | 171,000 | 168,800 | 170,100 | 1,924 |
| 2026/01/05 | 169,000 | 169,300 | 167,300 | 168,700 | 2,689 |
| 2025/12/30 | 169,200 | 169,500 | 167,800 | 168,600 | 2,419 |
| 2025/12/29 | 169,500 | 170,400 | 167,900 | 168,700 | 3,468 |
| 2025/12/26 | 173,200 | 173,800 | 172,200 | 173,400 | 3,668 |
| 2025/12/25 | 173,200 | 173,600 | 171,400 | 173,100 | 1,383 |
| 2025/12/24 | 171,000 | 172,400 | 170,400 | 171,500 | 2,125 |
| 2025/12/23 | 169,700 | 171,000 | 169,200 | 171,000 | 1,325 |
| 2025/12/22 | 170,000 | 170,600 | 168,600 | 169,000 | 1,812 |
| 2025/12/19 | 169,900 | 170,600 | 169,300 | 170,000 | 2,147 |
| 2025/12/18 | 167,400 | 169,900 | 167,400 | 169,300 | 1,599 |
| 2025/12/17 | 167,400 | 167,900 | 166,500 | 167,300 | 1,406 |
| 2025/12/16 | 168,100 | 168,400 | 167,100 | 167,900 | 1,794 |
| 2025/12/15 | 168,200 | 168,500 | 166,800 | 167,700 | 1,781 |
| 2025/12/12 | 165,200 | 168,200 | 165,200 | 168,200 | 3,007 |
| 2025/12/11 | 165,500 | 165,700 | 163,800 | 165,400 | 1,572 |
| 2025/12/10 | 164,900 | 165,900 | 164,800 | 165,200 | 1,956 |
| 2025/12/09 | 163,500 | 164,900 | 162,400 | 164,900 | 2,014 |
| 2025/12/08 | 164,400 | 165,600 | 163,500 | 164,700 | 1,783 |
| 2025/12/05 | 164,500 | 165,800 | 163,900 | 164,400 | 1,995 |
| 2025/12/04 | 166,000 | 166,300 | 164,800 | 164,800 | 1,859 |
| 2025/12/03 | 164,600 | 166,000 | 164,300 | 165,900 | 2,642 |
| 2025/12/02 | 166,000 | 166,200 | 164,000 | 165,200 | 2,518 |
| 2025/12/01 | 165,700 | 167,000 | 164,500 | 164,800 | 2,375 |
| 2025/11/28 | 166,100 | 167,100 | 165,400 | 165,400 | 2,857 |
| 2025/11/27 | 164,800 | 165,500 | 164,100 | 165,500 | 1,497 |
| 2025/11/26 | 163,000 | 164,300 | 162,300 | 164,200 | 1,504 |
| 2025/11/25 | 162,500 | 163,000 | 161,600 | 162,000 | 909 |
| 2025/11/21 | 161,100 | 162,400 | 161,000 | 161,900 | 1,426 |
| 2025/11/20 | 161,400 | 162,700 | 161,100 | 161,100 | 1,468 |
| 2025/11/19 | 160,400 | 161,100 | 159,900 | 161,000 | 1,199 |
| 2025/11/18 | 162,100 | 162,400 | 160,500 | 160,500 | 1,581 |
| 2025/11/17 | 161,500 | 162,800 | 160,400 | 162,700 | 1,331 |
| 2025/11/14 | 161,400 | 161,800 | 160,700 | 161,500 | 1,045 |
| 2025/11/13 | 161,500 | 161,800 | 160,600 | 161,300 | 981 |
| 2025/11/12 | 161,800 | 162,600 | 161,400 | 161,400 | 1,164 |
| 2025/11/11 | 160,000 | 161,600 | 159,400 | 161,600 | 1,452 |
| 2025/11/10 | 160,000 | 160,400 | 159,200 | 159,600 | 1,732 |
| 2025/11/07 | 160,000 | 160,300 | 158,900 | 159,500 | 1,004 |
| 2025/11/06 | 159,600 | 159,900 | 158,600 | 159,900 | 1,164 |
| 2025/11/05 | 158,800 | 159,700 | 157,600 | 159,600 | 3,027 |
| 2025/11/04 | 158,000 | 158,800 | 157,200 | 158,800 | 1,414 |
| 2025/10/31 | 157,200 | 158,600 | 157,000 | 157,000 | 2,063 |
| 2025/10/30 | 156,000 | 157,300 | 155,400 | 156,400 | 1,538 |
| 2025/10/29 | 156,800 | 156,800 | 155,100 | 156,000 | 1,390 |
| 2025/10/28 | 157,700 | 157,700 | 155,800 | 156,800 | 1,156 |
| 2025/10/27 | 157,000 | 157,700 | 156,700 | 157,700 | 1,396 |
| 2025/10/24 | 158,000 | 158,000 | 156,000 | 156,200 | 1,238 |
| 2025/10/23 | 156,900 | 157,900 | 156,400 | 157,800 | 1,478 |
| 2025/10/22 | 156,300 | 157,000 | 155,900 | 157,000 | 1,040 |
| 2025/10/21 | 156,300 | 156,600 | 155,700 | 156,000 | 904 |
| 2025/10/20 | 155,200 | 156,400 | 154,900 | 156,000 | 997 |
| 2025/10/17 | 155,300 | 155,600 | 154,300 | 154,800 | 1,116 |
| 2025/10/16 | 154,700 | 155,300 | 154,000 | 155,200 | 1,215 |
| 2025/10/15 | 153,600 | 154,500 | 153,500 | 153,900 | 1,232 |
| 2025/10/14 | 152,500 | 154,000 | 152,200 | 153,600 | 1,560 |
| 2025/10/10 | 153,300 | 154,400 | 153,300 | 153,900 | 1,072 |
| 2025/10/09 | 153,800 | 154,200 | 152,600 | 154,200 | 1,348 |
| 2025/10/08 | 153,400 | 154,500 | 153,300 | 153,300 | 1,439 |
| 2025/10/07 | 154,000 | 154,800 | 153,800 | 153,800 | 1,599 |
| 2025/10/06 | 153,300 | 155,700 | 153,300 | 155,000 | 1,560 |
| 2025/10/03 | 152,100 | 153,200 | 152,100 | 153,100 | 1,664 |
| 2025/10/02 | 152,600 | 153,800 | 151,400 | 152,900 | 2,480 |
| 2025/10/01 | 152,800 | 152,800 | 150,600 | 152,100 | 2,381 |
| 2025/09/30 | 152,500 | 152,700 | 150,900 | 152,100 | 3,314 |
| 2025/09/29 | 154,900 | 154,900 | 151,800 | 152,100 | 2,207 |
| 2025/09/26 | 154,900 | 154,900 | 154,000 | 154,400 | 2,072 |
| 2025/09/25 | 153,900 | 154,400 | 153,200 | 154,400 | 2,308 |
| 2025/09/24 | 153,600 | 154,400 | 153,200 | 153,800 | 2,304 |
| 2025/09/22 | 153,200 | 154,200 | 152,900 | 153,600 | 1,793 |
| 2025/09/19 | 153,200 | 153,400 | 152,200 | 152,800 | 4,649 |
| 2025/09/18 | 153,800 | 153,900 | 152,700 | 153,200 | 2,315 |
| 2025/09/17 | 152,700 | 153,500 | 152,500 | 153,400 | 1,838 |
| 2025/09/16 | 151,300 | 153,800 | 151,300 | 153,500 | 2,750 |
| 2025/09/12 | 150,600 | 152,800 | 150,600 | 152,600 | 3,062 |
| 2025/09/11 | 151,000 | 151,900 | 150,600 | 151,200 | 1,567 |
| 2025/09/10 | 151,600 | 151,800 | 150,600 | 151,500 | 1,791 |
| 2025/09/09 | 152,000 | 152,500 | 151,700 | 152,500 | 1,384 |
| 2025/09/08 | 151,600 | 152,500 | 151,000 | 151,700 | 1,757 |
| 2025/09/05 | 150,900 | 151,500 | 150,500 | 151,200 | 2,602 |
| 2025/09/04 | 152,700 | 153,000 | 150,700 | 151,200 | 2,554 |
| 2025/09/03 | 154,700 | 154,800 | 152,200 | 153,100 | 2,503 |
| 2025/09/02 | 155,600 | 155,600 | 154,500 | 154,700 | 1,029 |
| 2025/09/01 | 155,100 | 156,400 | 153,800 | 155,900 | 2,972 |
| 2025/08/29 | 154,900 | 156,200 | 154,700 | 155,600 | 2,359 |
| 2025/08/28 | 156,900 | 156,900 | 154,700 | 154,900 | 1,630 |
| 2025/08/27 | 155,000 | 156,800 | 154,800 | 156,400 | 2,028 |
| 2025/08/26 | 154,700 | 155,500 | 154,000 | 154,200 | 2,052 |
| 2025/08/25 | 155,400 | 155,500 | 153,600 | 154,600 | 1,748 |
| 2025/08/22 | 154,600 | 154,700 | 153,800 | 154,200 | 1,509 |
| 2025/08/21 | 155,700 | 156,200 | 154,700 | 154,700 | 1,728 |
| 2025/08/20 | 156,000 | 156,100 | 154,800 | 155,600 | 2,765 |
| 2025/08/19 | 154,500 | 156,000 | 153,400 | 156,000 | 1,925 |
| 2025/08/18 | 153,500 | 154,600 | 153,200 | 153,400 | 1,287 |
| 2025/08/15 | 153,800 | 153,900 | 152,900 | 153,400 | 1,367 |
| 2025/08/14 | 152,900 | 153,900 | 152,000 | 153,400 | 961 |
| 2025/08/13 | 152,500 | 153,300 | 152,200 | 152,900 | 1,554 |
| 2025/08/12 | 152,000 | 153,400 | 151,000 | 152,500 | 1,942 |
| 2025/08/08 | 152,700 | 153,200 | 151,000 | 152,300 | 2,401 |