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 |
|---|---|---|---|---|---|
| 2024/07/19 | 144,600 | 144,600 | 142,500 | 143,400 | 2,315 |
| 2024/07/18 | 144,000 | 145,300 | 143,800 | 145,100 | 2,136 |
| 2024/07/17 | 143,900 | 144,100 | 143,300 | 143,900 | 1,276 |
| 2024/07/16 | 144,100 | 144,300 | 143,400 | 143,800 | 1,689 |
| 2024/07/12 | 141,000 | 145,100 | 141,000 | 144,100 | 5,913 |
| 2024/07/11 | 139,700 | 141,200 | 139,600 | 141,000 | 1,582 |
| 2024/07/10 | 139,900 | 140,200 | 139,300 | 139,700 | 1,866 |
| 2024/07/09 | 139,100 | 140,000 | 138,600 | 140,000 | 2,556 |
| 2024/07/08 | 139,500 | 139,700 | 139,100 | 139,200 | 1,647 |
| 2024/07/05 | 139,800 | 140,000 | 138,900 | 139,500 | 2,035 |
| 2024/07/04 | 139,700 | 140,100 | 138,900 | 140,100 | 2,180 |
| 2024/07/03 | 139,400 | 139,800 | 138,700 | 139,200 | 3,218 |
| 2024/07/02 | 140,700 | 140,900 | 139,200 | 139,400 | 4,757 |
| 2024/07/01 | 142,800 | 142,800 | 140,800 | 141,000 | 3,103 |
| 2024/06/28 | 142,000 | 143,700 | 141,800 | 143,400 | 3,831 |
| 2024/06/27 | 141,000 | 142,200 | 140,700 | 141,100 | 4,738 |
| 2024/06/26 | 144,600 | 144,700 | 143,400 | 144,600 | 6,004 |
| 2024/06/25 | 143,100 | 144,400 | 142,800 | 144,400 | 2,331 |
| 2024/06/24 | 143,100 | 143,400 | 142,500 | 142,500 | 1,306 |
| 2024/06/21 | 143,400 | 144,200 | 142,900 | 142,900 | 2,937 |
| 2024/06/20 | 143,200 | 144,700 | 143,000 | 143,400 | 2,475 |
| 2024/06/19 | 142,700 | 143,100 | 142,200 | 142,900 | 1,144 |
| 2024/06/18 | 142,100 | 143,100 | 141,700 | 143,100 | 1,498 |
| 2024/06/17 | 143,200 | 143,200 | 141,800 | 142,100 | 1,995 |
| 2024/06/14 | 142,400 | 143,900 | 142,300 | 143,200 | 2,064 |
| 2024/06/13 | 143,700 | 144,400 | 142,300 | 142,400 | 2,586 |
| 2024/06/12 | 142,900 | 144,100 | 142,800 | 143,500 | 1,764 |
| 2024/06/11 | 144,300 | 144,500 | 142,500 | 142,800 | 2,906 |
| 2024/06/10 | 143,400 | 144,000 | 142,600 | 144,000 | 2,445 |
| 2024/06/07 | 144,300 | 144,400 | 142,900 | 143,100 | 2,823 |
| 2024/06/06 | 144,700 | 145,000 | 143,500 | 145,000 | 1,993 |
| 2024/06/05 | 144,700 | 145,200 | 144,200 | 144,400 | 1,414 |
| 2024/06/04 | 144,300 | 146,200 | 144,200 | 144,500 | 3,398 |
| 2024/06/03 | 145,900 | 146,000 | 144,600 | 144,600 | 2,551 |
| 2024/05/31 | 143,600 | 146,100 | 143,400 | 145,900 | 8,465 |
| 2024/05/30 | 143,500 | 143,500 | 142,400 | 143,000 | 2,834 |
| 2024/05/29 | 145,800 | 145,800 | 143,500 | 144,000 | 2,519 |
| 2024/05/28 | 145,600 | 146,500 | 145,400 | 145,700 | 1,842 |
| 2024/05/27 | 146,100 | 146,100 | 144,700 | 146,100 | 1,763 |
| 2024/05/24 | 146,700 | 146,700 | 145,500 | 146,100 | 1,683 |
| 2024/05/23 | 147,100 | 147,700 | 146,300 | 147,000 | 1,697 |
| 2024/05/22 | 149,100 | 149,100 | 146,900 | 146,900 | 1,865 |
| 2024/05/21 | 149,600 | 149,900 | 148,500 | 149,000 | 1,087 |
| 2024/05/20 | 149,900 | 149,900 | 148,400 | 149,400 | 1,461 |
| 2024/05/17 | 148,900 | 149,800 | 148,500 | 149,100 | 1,792 |
| 2024/05/16 | 150,200 | 150,800 | 149,100 | 149,400 | 1,421 |
| 2024/05/15 | 151,500 | 151,600 | 149,600 | 150,100 | 1,480 |
| 2024/05/14 | 152,500 | 152,700 | 151,600 | 152,100 | 1,117 |
| 2024/05/13 | 150,600 | 152,100 | 150,300 | 152,100 | 1,361 |
| 2024/05/10 | 151,000 | 151,000 | 148,600 | 150,300 | 2,580 |
| 2024/05/09 | 151,800 | 152,300 | 151,000 | 151,000 | 1,335 |
| 2024/05/08 | 153,300 | 153,400 | 151,600 | 151,800 | 1,578 |
| 2024/05/07 | 153,100 | 153,800 | 152,200 | 153,500 | 2,040 |
| 2024/05/02 | 151,900 | 153,100 | 151,800 | 152,000 | 1,345 |
| 2024/05/01 | 151,200 | 151,900 | 151,100 | 151,800 | 1,346 |
| 2024/04/30 | 151,900 | 152,400 | 151,100 | 151,200 | 2,156 |
| 2024/04/26 | 149,500 | 151,900 | 149,200 | 151,900 | 1,795 |
| 2024/04/25 | 149,800 | 150,300 | 149,000 | 149,500 | 1,694 |
| 2024/04/24 | 149,600 | 149,800 | 148,300 | 149,800 | 1,884 |
| 2024/04/23 | 149,300 | 150,400 | 148,700 | 148,900 | 3,628 |
| 2024/04/22 | 147,900 | 149,500 | 147,700 | 148,500 | 4,013 |
| 2024/04/19 | 147,800 | 148,400 | 146,200 | 147,700 | 2,734 |
| 2024/04/18 | 148,700 | 148,700 | 147,400 | 147,400 | 1,371 |
| 2024/04/17 | 148,500 | 149,700 | 147,600 | 148,300 | 1,754 |
| 2024/04/16 | 147,000 | 149,200 | 146,900 | 148,200 | 2,035 |
| 2024/04/15 | 147,800 | 148,200 | 147,000 | 147,000 | 1,844 |
| 2024/04/12 | 151,500 | 151,500 | 147,800 | 148,500 | 1,990 |
| 2024/04/11 | 150,100 | 151,300 | 149,200 | 150,800 | 2,012 |
| 2024/04/10 | 152,600 | 153,600 | 150,500 | 150,500 | 1,790 |
| 2024/04/09 | 150,800 | 153,500 | 150,400 | 152,500 | 2,496 |
| 2024/04/08 | 148,300 | 150,800 | 147,900 | 150,800 | 2,566 |
| 2024/04/05 | 147,800 | 148,600 | 147,500 | 148,600 | 1,889 |
| 2024/04/04 | 148,400 | 148,900 | 147,800 | 148,100 | 1,720 |
| 2024/04/03 | 149,300 | 149,300 | 147,600 | 147,800 | 2,391 |
| 2024/04/02 | 150,200 | 150,300 | 148,600 | 149,500 | 2,175 |
| 2024/04/01 | 150,900 | 151,200 | 149,200 | 149,300 | 2,325 |
| 2024/03/29 | 151,600 | 151,700 | 149,500 | 150,500 | 2,873 |
| 2024/03/28 | 152,200 | 152,200 | 150,500 | 150,500 | 2,197 |
| 2024/03/27 | 152,200 | 152,400 | 150,900 | 151,300 | 2,515 |
| 2024/03/26 | 152,300 | 152,500 | 151,000 | 151,200 | 2,242 |
| 2024/03/25 | 151,600 | 153,100 | 151,400 | 152,200 | 2,652 |
| 2024/03/22 | 151,400 | 151,400 | 150,100 | 151,300 | 2,453 |
| 2024/03/21 | 151,500 | 151,500 | 149,300 | 150,700 | 2,813 |
| 2024/03/19 | 146,400 | 150,900 | 146,100 | 149,700 | 3,622 |
| 2024/03/18 | 146,000 | 146,600 | 145,000 | 146,000 | 3,965 |
| 2024/03/15 | 143,900 | 147,800 | 143,600 | 146,000 | 5,580 |
| 2024/03/14 | 140,000 | 143,400 | 139,600 | 143,400 | 3,096 |
| 2024/03/13 | 141,100 | 141,200 | 138,100 | 139,800 | 4,313 |
| 2024/03/12 | 143,100 | 143,200 | 140,800 | 141,000 | 2,991 |
| 2024/03/11 | 144,700 | 144,800 | 142,100 | 143,100 | 2,267 |
| 2024/03/08 | 143,300 | 145,000 | 142,700 | 144,000 | 3,713 |
| 2024/03/07 | 144,800 | 145,500 | 142,200 | 144,000 | 4,730 |
| 2024/03/06 | 142,900 | 144,300 | 142,600 | 143,700 | 4,037 |
| 2024/03/05 | 142,000 | 142,500 | 140,300 | 141,800 | 2,806 |
| 2024/03/04 | 139,800 | 143,000 | 139,800 | 141,000 | 5,843 |
| 2024/03/01 | 142,500 | 142,800 | 139,500 | 139,700 | 6,277 |
| 2024/02/29 | 143,900 | 143,900 | 140,500 | 142,500 | 4,469 |
| 2024/02/28 | 144,200 | 144,800 | 143,100 | 143,900 | 2,584 |
| 2024/02/27 | 144,900 | 145,600 | 143,900 | 143,900 | 3,652 |
| 2024/02/26 | 141,500 | 144,500 | 141,200 | 144,100 | 3,595 |
| 2024/02/22 | 143,100 | 143,400 | 140,000 | 140,000 | 3,291 |
| 2024/02/21 | 145,000 | 145,100 | 141,700 | 143,100 | 2,516 |
| 2024/02/20 | 143,100 | 144,000 | 142,000 | 143,300 | 4,256 |
| 2024/02/19 | 146,600 | 146,800 | 141,400 | 142,400 | 5,062 |
| 2024/02/16 | 149,000 | 149,000 | 146,500 | 147,200 | 3,671 |
| 2024/02/15 | 150,200 | 150,300 | 147,500 | 147,800 | 2,764 |
| 2024/02/14 | 151,900 | 152,200 | 150,200 | 150,200 | 2,972 |
| 2024/02/13 | 152,300 | 153,200 | 151,700 | 152,900 | 1,650 |
| 2024/02/09 | 153,400 | 154,400 | 152,000 | 152,000 | 2,095 |
| 2024/02/08 | 152,500 | 153,700 | 152,200 | 152,600 | 1,465 |
| 2024/02/07 | 153,500 | 153,700 | 152,300 | 152,300 | 1,856 |
| 2024/02/06 | 155,400 | 155,400 | 153,100 | 153,300 | 2,268 |
| 2024/02/05 | 154,400 | 156,000 | 154,200 | 154,900 | 2,372 |
| 2024/02/02 | 153,400 | 155,100 | 153,200 | 154,700 | 2,441 |
| 2024/02/01 | 152,800 | 153,500 | 152,200 | 152,200 | 3,806 |
| 2024/01/31 | 153,500 | 154,600 | 153,300 | 154,300 | 2,113 |
| 2024/01/30 | 153,400 | 154,200 | 152,900 | 153,500 | 1,158 |
| 2024/01/29 | 153,200 | 154,500 | 152,800 | 153,600 | 1,360 |
| 2024/01/26 | 153,900 | 154,400 | 153,300 | 153,700 | 1,196 |
| 2024/01/25 | 154,500 | 154,600 | 152,700 | 152,900 | 3,661 |
| 2024/01/24 | 156,000 | 156,100 | 154,800 | 154,800 | 1,384 |
| 2024/01/23 | 157,300 | 157,300 | 155,400 | 155,600 | 1,240 |
| 2024/01/22 | 155,600 | 157,300 | 155,500 | 156,900 | 2,496 |
| 2024/01/19 | 155,300 | 155,900 | 154,900 | 155,400 | 1,550 |
| 2024/01/18 | 156,000 | 156,600 | 154,800 | 154,800 | 2,275 |
| 2024/01/17 | 157,500 | 158,200 | 155,900 | 155,900 | 2,863 |
| 2024/01/16 | 157,700 | 158,200 | 157,500 | 158,000 | 866 |
| 2024/01/15 | 157,700 | 158,500 | 157,500 | 157,600 | 1,066 |
| 2024/01/12 | 157,800 | 158,200 | 157,200 | 157,700 | 1,227 |
| 2024/01/11 | 156,500 | 157,800 | 156,200 | 157,400 | 1,379 |
| 2024/01/10 | 155,000 | 156,700 | 155,000 | 156,200 | 1,691 |
| 2024/01/09 | 155,700 | 155,700 | 154,200 | 155,000 | 2,388 |
| 2024/01/05 | 153,200 | 155,200 | 153,200 | 154,500 | 3,067 |
| 2024/01/04 | 155,300 | 155,300 | 153,100 | 153,200 | 1,344 |
| 2023/12/29 | 154,600 | 155,500 | 154,300 | 155,300 | 1,748 |
| 2023/12/28 | 152,000 | 155,100 | 151,600 | 155,100 | 1,987 |
| 2023/12/27 | 153,900 | 154,500 | 153,400 | 154,500 | 4,585 |
| 2023/12/26 | 152,800 | 153,800 | 152,500 | 153,300 | 1,535 |
| 2023/12/25 | 154,700 | 154,700 | 152,200 | 152,800 | 2,463 |
| 2023/12/22 | 153,600 | 154,200 | 152,500 | 153,800 | 2,482 |
| 2023/12/21 | 156,400 | 156,500 | 153,700 | 153,700 | 2,495 |
| 2023/12/20 | 157,500 | 158,200 | 156,500 | 156,500 | 1,826 |
| 2023/12/19 | 157,000 | 157,400 | 156,000 | 157,300 | 1,813 |
| 2023/12/18 | 157,000 | 157,400 | 156,100 | 157,000 | 1,659 |
| 2023/12/15 | 158,200 | 158,200 | 157,000 | 157,100 | 1,818 |
| 2023/12/14 | 157,700 | 158,300 | 156,900 | 157,900 | 1,278 |
| 2023/12/13 | 158,600 | 158,600 | 156,600 | 157,100 | 1,386 |
| 2023/12/12 | 158,000 | 159,100 | 157,900 | 158,600 | 936 |
| 2023/12/11 | 158,200 | 158,700 | 157,600 | 158,300 | 1,751 |
| 2023/12/08 | 158,000 | 158,200 | 157,200 | 158,200 | 3,291 |
| 2023/12/07 | 159,900 | 160,000 | 158,200 | 158,200 | 1,347 |
| 2023/12/06 | 159,800 | 160,700 | 159,300 | 159,900 | 828 |
| 2023/12/05 | 161,300 | 161,300 | 159,200 | 159,900 | 1,140 |
| 2023/12/04 | 162,300 | 162,500 | 160,400 | 161,300 | 1,393 |
| 2023/12/01 | 164,700 | 164,700 | 161,400 | 161,400 | 1,650 |
| 2023/11/30 | 162,800 | 164,400 | 162,000 | 164,300 | 2,137 |
| 2023/11/29 | 161,900 | 163,800 | 161,900 | 162,400 | 861 |
| 2023/11/28 | 161,800 | 163,100 | 161,300 | 162,000 | 1,061 |
| 2023/11/27 | 162,200 | 162,200 | 161,200 | 161,200 | 686 |
| 2023/11/24 | 161,800 | 162,500 | 161,400 | 161,400 | 637 |
| 2023/11/22 | 160,600 | 161,800 | 160,600 | 161,800 | 700 |
| 2023/11/21 | 161,800 | 162,400 | 161,000 | 161,000 | 1,148 |
| 2023/11/20 | 161,000 | 161,800 | 160,700 | 161,800 | 1,307 |
| 2023/11/17 | 162,100 | 162,100 | 160,600 | 161,400 | 921 |
| 2023/11/16 | 162,200 | 162,400 | 161,000 | 162,000 | 730 |
| 2023/11/15 | 161,100 | 162,600 | 161,100 | 162,100 | 954 |
| 2023/11/14 | 159,900 | 161,800 | 158,900 | 160,700 | 1,040 |
| 2023/11/13 | 160,600 | 161,800 | 159,900 | 159,900 | 660 |
| 2023/11/10 | 160,500 | 161,600 | 160,200 | 160,600 | 1,071 |
| 2023/11/09 | 160,000 | 161,300 | 159,800 | 160,600 | 1,181 |
| 2023/11/08 | 160,700 | 162,000 | 159,400 | 160,400 | 1,297 |
| 2023/11/07 | 162,300 | 162,900 | 159,600 | 161,800 | 2,052 |
| 2023/11/06 | 162,900 | 163,900 | 162,000 | 163,200 | 1,826 |
| 2023/11/02 | 159,900 | 162,000 | 159,700 | 161,200 | 1,852 |
| 2023/11/01 | 159,700 | 160,200 | 158,400 | 158,400 | 1,765 |
| 2023/10/31 | 157,900 | 159,300 | 157,600 | 159,000 | 1,675 |
| 2023/10/30 | 158,500 | 158,700 | 157,100 | 158,000 | 1,050 |
| 2023/10/27 | 157,700 | 159,500 | 157,600 | 158,800 | 1,357 |
| 2023/10/26 | 158,900 | 159,900 | 156,200 | 157,000 | 1,657 |
| 2023/10/25 | 158,700 | 159,600 | 158,000 | 159,400 | 1,220 |
| 2023/10/24 | 158,400 | 160,000 | 157,800 | 158,700 | 1,629 |
| 2023/10/23 | 160,300 | 160,800 | 158,300 | 158,300 | 1,320 |
| 2023/10/20 | 162,900 | 163,000 | 160,500 | 160,700 | 1,042 |
| 2023/10/19 | 163,100 | 164,300 | 162,500 | 162,800 | 1,025 |
| 2023/10/18 | 163,400 | 164,600 | 163,300 | 163,400 | 706 |
| 2023/10/17 | 161,700 | 164,500 | 161,600 | 163,800 | 1,279 |
| 2023/10/16 | 163,900 | 164,000 | 161,000 | 161,600 | 1,372 |
| 2023/10/13 | 163,100 | 164,100 | 162,500 | 163,600 | 1,292 |
| 2023/10/12 | 163,400 | 164,500 | 163,100 | 163,500 | 799 |
| 2023/10/11 | 162,500 | 164,000 | 162,400 | 163,500 | 1,132 |
| 2023/10/10 | 161,100 | 163,800 | 161,100 | 162,800 | 945 |
| 2023/10/06 | 160,100 | 161,300 | 159,700 | 160,800 | 1,272 |
| 2023/10/05 | 159,600 | 160,500 | 158,500 | 160,100 | 1,760 |
| 2023/10/04 | 160,300 | 161,100 | 157,000 | 157,800 | 2,513 |
| 2023/10/03 | 163,300 | 163,700 | 160,600 | 160,800 | 1,529 |
| 2023/10/02 | 165,000 | 165,400 | 163,200 | 163,200 | 1,193 |
| 2023/09/29 | 163,100 | 164,700 | 162,300 | 164,200 | 2,260 |
| 2023/09/28 | 166,000 | 166,000 | 162,700 | 162,900 | 2,705 |
| 2023/09/27 | 164,100 | 165,900 | 164,100 | 165,900 | 1,334 |
| 2023/09/26 | 164,500 | 165,300 | 164,000 | 164,100 | 1,369 |